American Funds American Balanced Fund® Class R-4 (RLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.27
-0.13 (-0.38%)
Mar 27, 2025, 5:00 PM EST
RLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.90% |
| Mar 27, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.38% |
| Mar 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.72% |
| Mar 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.06% |
| Mar 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.70% |
| Mar 21, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.09% |
| Mar 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.06% |
| Mar 19, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.76% |
| Mar 18, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.58% |
| Mar 17, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.59% |
| Mar 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.09% |
| Mar 13, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.65% |
| Mar 12, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.29% |
| Mar 11, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.29% |
| Mar 10, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.65% |
| Mar 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | 0.49% |
| Mar 6, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.32 | -1.12% |
| Mar 5, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.71 | 0.72% |
| Mar 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.46 | -0.77% |
| Mar 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | -0.94% |
| Feb 28, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.06 | 0.92% |
| Feb 27, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.74 | -1.05% |
| Feb 26, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | 0.26% |
| Feb 25, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.02 | -0.03% |
| Feb 24, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.03 | -0.34% |
| Feb 21, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.15 | -0.98% |
| Feb 20, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | -0.22% |
| Feb 19, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.58 | 0.20% |
| Feb 18, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.51 | - |
| Feb 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.51 | -0.06% |
| Feb 13, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.53 | 0.62% |
| Feb 12, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.31 | -0.28% |
| Feb 11, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.41 | 0.03% |
| Feb 10, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | 0.54% |
| Feb 7, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | -0.81% |
| Feb 6, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | 0.28% |
| Feb 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | 0.65% |
| Feb 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.17 | 0.43% |
| Feb 3, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.02 | -0.37% |
| Jan 31, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.15 | -0.20% |
| Jan 30, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.22 | 0.68% |
| Jan 29, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.98 | -0.06% |
| Jan 28, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.00 | 0.34% |
| Jan 27, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.88 | -1.46% |
| Jan 24, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | 0.23% |
| Jan 23, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.32 | 0.31% |
| Jan 22, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | 0.14% |
| Jan 21, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.16 | 0.94% |
| Jan 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.83 | 0.63% |
| Jan 16, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.61 | 0.29% |