American Funds American Balanced R5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.65
+0.12 (0.32%)
Sep 3, 2025, 4:00 PM EDT
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.61% |
| Sep 3, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.32% |
| Sep 2, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.40% |
| Aug 29, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.37% |
| Aug 28, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.34% |
| Aug 27, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.19% |
| Aug 26, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.29% |
| Aug 25, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.37% |
| Aug 22, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.10% |
| Aug 21, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.21% |
| Aug 20, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.13% |
| Aug 19, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.40% |
| Aug 18, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Aug 15, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.24% |
| Aug 14, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.05% |
| Aug 13, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.21% |
| Aug 12, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.86% |
| Aug 11, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.03% |
| Aug 8, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.32% |
| Aug 7, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.03% |
| Aug 6, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.27% |
| Aug 5, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.56% |
| Aug 4, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.11% |
| Aug 1, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.70% |
| Jul 31, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.27% |
| Jul 30, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.03% |
| Jul 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jul 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.19% |
| Jul 25, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.22% |
| Jul 24, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.05% |
| Jul 23, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.57% |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.05% |
| Jul 21, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.24% |
| Jul 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.08% |
| Jul 17, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.24% |
| Jul 16, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.19% |
| Jul 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.38% |
| Jul 14, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.14% |
| Jul 11, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.35% |
| Jul 10, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.27% |
| Jul 9, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.60% |
| Jul 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.11% |
| Jul 7, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.54% |
| Jul 3, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.49% |
| Jul 2, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.25% |
| Jul 1, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.19% |
| Jun 30, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.46% |
| Jun 27, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.25% |
| Jun 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.75% |
| Jun 25, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.11% |