American Funds American Balanced R-4 (RLBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.94
-0.13 (-0.32%)
Aug 17, 2026, 4:00 PM EST
RLBEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.44% |
| Aug 17, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.32% |
| Aug 14, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.41% |
| Aug 13, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.51% |
| Aug 12, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.10% |
| Aug 11, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.07% |
| Aug 10, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.05% |
| Aug 7, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.34% |
| Aug 6, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.37% |
| Aug 5, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Aug 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.18% |
| Aug 3, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.60% |
| Jul 31, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.17% |
| Jul 30, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.10% |
| Jul 29, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.99% |
| Jul 28, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.20% |
| Jul 27, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.07% |
| Jul 24, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.17% |
| Jul 23, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.54% |
| Jul 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.02% |
| Jul 21, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.70% |
| Jul 20, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.12% |
| Jul 17, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.47% |
| Jul 16, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.39% |
| Jul 15, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.22% |
| Jul 14, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.12% |
| Jul 13, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.79% |
| Jul 10, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.05% |
| Jul 9, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.44% |
| Jul 8, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.20% |
| Jul 7, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.56% |
| Jul 6, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.52% |
| Jul 2, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.05% |
| Jul 1, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.68% |
| Jun 30, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.29% |
| Jun 29, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.81% |
| Jun 26, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.17% |
| Jun 25, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.47% |
| Jun 24, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.25% |
| Jun 23, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.01% |
| Jun 22, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.34% |
| Jun 18, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.84% |
| Jun 17, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.59% |
| Jun 16, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.32% |
| Jun 15, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 1.07% |
| Jun 12, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.43 | 0.25% |
| Jun 11, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.33 | 1.58% |
| Jun 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | -1.12% |
| Jun 9, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.15 | 0.25% |
| Jun 8, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.05 | 0.30% |