American Funds American Balanced R4 (RLBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.91
+0.19 (0.48%)
At close: Nov 28, 2025
RLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.48% |
| Nov 26, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.63% |
| Nov 25, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.97% |
| Nov 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.22% |
| Nov 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.60% |
| Nov 20, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.90% |
| Nov 19, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.28% |
| Nov 18, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.41% |
| Nov 17, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.41% |
| Nov 14, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.10% |
| Nov 13, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.24% |
| Nov 12, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.18% |
| Nov 11, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.20% |
| Nov 10, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 1.00% |
| Nov 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.08% |
| Nov 6, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.36% |
| Nov 5, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.44% |
| Nov 4, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.87% |
| Nov 3, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.08% |
| Oct 31, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.20% |
| Oct 30, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.76% |
| Oct 29, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.15% |
| Oct 28, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.05% |
| Oct 27, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.64% |
| Oct 24, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.69% |
| Oct 23, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.31% |
| Oct 22, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.33% |
| Oct 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% |
| Oct 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.67% |
| Oct 17, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.10% |
| Oct 16, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.15% |
| Oct 15, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.33% |
| Oct 14, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.03% |
| Oct 13, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.49% |
| Oct 10, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -1.59% |
| Oct 9, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.36% |
| Oct 8, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.44% |
| Oct 7, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.26% |
| Oct 6, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.15% |
| Oct 3, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.13% |
| Oct 2, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.26% |
| Oct 1, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.54% |
| Sep 30, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.13% |
| Sep 29, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.13% |
| Sep 26, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.29% |
| Sep 25, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.42% |
| Sep 24, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.34% |
| Sep 23, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.03% |
| Sep 22, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.05% |
| Sep 19, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.08% |