American Funds American Balanced R5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.93
+0.06 (0.15%)
At close: Dec 5, 2025
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.15% |
| Dec 4, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.18% |
| Dec 3, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.28% |
| Dec 2, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.18% |
| Dec 1, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.77% |
| Nov 28, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.48% |
| Nov 26, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.63% |
| Nov 25, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.97% |
| Nov 24, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.24% |
| Nov 21, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.60% |
| Nov 20, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.90% |
| Nov 19, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.28% |
| Nov 18, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.41% |
| Nov 17, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.43% |
| Nov 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.10% |
| Nov 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.21% |
| Nov 12, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.18% |
| Nov 11, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.20% |
| Nov 10, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.02% |
| Nov 7, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.05% |
| Nov 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.36% |
| Nov 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.44% |
| Nov 4, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.86% |
| Nov 3, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.08% |
| Oct 31, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.18% |
| Oct 30, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.78% |
| Oct 29, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.15% |
| Oct 28, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.05% |
| Oct 27, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.63% |
| Oct 24, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.69% |
| Oct 23, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.31% |
| Oct 22, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.33% |
| Oct 21, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% |
| Oct 20, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.69% |
| Oct 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.10% |
| Oct 16, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.15% |
| Oct 15, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.33% |
| Oct 14, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.03% |
| Oct 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.48% |
| Oct 10, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -1.59% |
| Oct 9, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.36% |
| Oct 8, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.44% |
| Oct 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% |
| Oct 6, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.18% |
| Oct 3, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.10% |
| Oct 2, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.26% |
| Oct 1, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.57% |
| Sep 30, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.13% |
| Sep 29, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.13% |
| Sep 26, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.29% |