American Funds American Balanced Fund® Class R-4 (RLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.03
-0.16 (-0.47%)
Dec 19, 2024, 4:00 PM EST
RLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.76% |
| Dec 19, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.47% |
| Dec 18, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -2.34% |
| Dec 17, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.57% |
| Dec 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -5.15% |
| Dec 13, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 35.00 | 0.90% |
| Dec 12, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.69 | -0.59% |
| Dec 11, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.90 | 0.57% |
| Dec 10, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.70 | -0.38% |
| Dec 9, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.83 | -0.46% |
| Dec 6, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 34.99 | 0.19% |
| Dec 5, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 34.92 | -0.16% |
| Dec 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 34.98 | 0.41% |
| Dec 3, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 34.84 | 0.03% |
| Dec 2, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.83 | 0.19% |
| Nov 29, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.76 | 0.46% |
| Nov 27, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.60 | -0.16% |
| Nov 26, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.66 | 0.19% |
| Nov 25, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.59 | 0.63% |
| Nov 22, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 34.38 | 0.30% |
| Nov 21, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.27 | 0.33% |
| Nov 20, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.16 | -0.03% |
| Nov 19, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.17 | 0.14% |
| Nov 18, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.12 | 0.33% |
| Nov 15, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.01 | -0.88% |
| Nov 14, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.31 | -0.46% |
| Nov 13, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.47 | -0.14% |
| Nov 12, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.52 | -0.60% |
| Nov 11, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.73 | -0.14% |
| Nov 8, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 34.77 | 0.22% |
| Nov 7, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.70 | 0.63% |
| Nov 6, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.48 | 1.16% |
| Nov 5, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.08 | 0.95% |
| Nov 4, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 33.76 | -0.08% |
| Nov 1, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.79 | 0.03% |
| Oct 31, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 33.78 | -1.05% |
| Oct 30, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.14 | -0.17% |
| Oct 29, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.20 | 0.28% |
| Oct 28, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.10 | - |
| Oct 25, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.10 | 0.03% |
| Oct 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.09 | -0.08% |
| Oct 23, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.12 | -0.58% |
| Oct 22, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.32 | 0.08% |
| Oct 21, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.29 | -0.47% |
| Oct 18, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.45 | 0.05% |
| Oct 17, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.43 | 0.14% |
| Oct 16, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.39 | 0.39% |
| Oct 15, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.25 | -0.76% |
| Oct 14, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.52 | 0.38% |
| Oct 11, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.39 | 0.44% |
| Oct 10, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.24 | -0.11% |
| Oct 9, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.27 | 0.41% |
| Oct 8, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.13 | 0.47% |
| Oct 7, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 33.97 | -0.58% |
| Oct 4, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.17 | 0.39% |
| Oct 3, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.04 | -0.22% |
| Oct 2, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.11 | 0.06% |
| Oct 1, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.09 | -0.19% |
| Sep 30, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.16 | - |
| Sep 27, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.16 | -0.06% |
| Sep 26, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.18 | 0.30% |
| Sep 25, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.07 | -0.28% |
| Sep 24, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.17 | 0.25% |
| Sep 23, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.08 | 0.22% |
| Sep 20, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.01 | 0.08% |
| Sep 19, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 33.98 | 1.07% |
| Sep 18, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 33.62 | -0.31% |
| Sep 17, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.73 | -0.08% |
| Sep 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.75 | -0.06% |
| Sep 13, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.67 | 0.56% |
| Sep 12, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 33.48 | 0.68% |
| Sep 11, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.26 | 0.74% |
| Sep 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.01 | 0.31% |
| Sep 9, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 32.91 | 0.72% |
| Sep 6, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.68 | -1.19% |
| Sep 5, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 33.07 | -0.26% |
| Sep 4, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 33.16 | 0.06% |
| Sep 3, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.14 | -1.32% |
| Aug 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.58 | 0.51% |
| Aug 29, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 33.41 | -0.03% |
| Aug 28, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.42 | -0.36% |
| Aug 27, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.54 | 0.14% |
| Aug 26, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 33.49 | -0.25% |
| Aug 23, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.58 | 0.88% |
| Aug 22, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 33.29 | -0.65% |
| Aug 21, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.50 | 0.31% |
| Aug 20, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 33.40 | -0.06% |
| Aug 19, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.42 | 0.57% |
| Aug 16, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 33.23 | 0.11% |
| Aug 15, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 33.19 | 0.91% |
| Aug 14, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 32.89 | 0.26% |
| Aug 13, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 32.81 | 1.13% |
| Aug 12, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 32.44 | - |
| Aug 9, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 32.44 | 0.47% |
| Aug 8, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.29 | 1.48% |
| Aug 7, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 31.82 | -0.59% |
| Aug 6, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.01 | 0.41% |
| Aug 5, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 31.88 | -1.60% |
| Aug 2, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 32.39 | -0.98% |
| Aug 1, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.71 | -0.94% |