American Funds American Balanced R-4 (RLBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.66
-0.15 (-0.38%)
At close: Sep 30, 2026
RLBEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.38% |
| Sep 29, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.03% |
| Sep 28, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.57% |
| Sep 25, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.28% |
| Sep 24, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.15% |
| Sep 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.92% |
| Sep 22, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.12% |
| Sep 21, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.65% |
| Sep 18, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.15% |
| Sep 17, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.80% |
| Sep 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.40% |
| Sep 15, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.40% |
| Sep 14, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.36% |
| Sep 11, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.27 | 0.25% |
| Sep 10, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.17 | -0.74% |
| Sep 9, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.46 | -0.47% |
| Sep 8, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.65 | -0.19% |
| Sep 4, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.73 | -0.17% |
| Sep 3, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.80 | 0.32% |
| Sep 2, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.67 | 0.35% |
| Sep 1, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.53 | -0.34% |
| Aug 31, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.67 | -0.39% |
| Aug 28, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.83 | -0.20% |
| Aug 27, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.91 | 0.10% |
| Aug 26, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.87 | -0.12% |
| Aug 25, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | 0.24% |
| Aug 24, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.82 | -0.07% |
| Aug 21, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.85 | 0.37% |
| Aug 20, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.70 | -0.25% |
| Aug 19, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.80 | 0.37% |
| Aug 18, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.65 | -0.44% |
| Aug 17, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.83 | -0.32% |
| Aug 14, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | -0.41% |
| Aug 13, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.13 | 0.51% |
| Aug 12, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | 0.10% |
| Aug 11, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.88 | -0.07% |
| Aug 10, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.91 | -0.05% |
| Aug 7, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 40.93 | 0.34% |
| Aug 6, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.79 | -0.37% |
| Aug 5, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 40.94 | - |
| Aug 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 40.94 | 1.18% |
| Aug 3, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.46 | 0.59% |
| Jul 31, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.23 | 0.17% |
| Jul 30, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.16 | 1.11% |
| Jul 29, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.72 | -0.99% |
| Jul 28, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.12 | 0.20% |
| Jul 27, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.04 | 0.07% |
| Jul 24, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.01 | -0.17% |
| Jul 23, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.08 | -0.55% |
| Jul 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.30 | -0.02% |