American Funds American Balanced Fund® Class R-5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.93
-0.03 (-0.08%)
Jul 18, 2025, 4:00 PM EDT
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.03% |
| Jun 23, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.56% |
| Jun 20, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.14% |
| Jun 18, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.03% |
| Jun 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.33% |
| Jun 16, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.48% |
| Jun 13, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.86% |
| Jun 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.36% |
| Jun 11, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.39% |
| Jun 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.34% |
| Jun 9, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.84% |
| Jun 6, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.58 | 0.22% |
| Jun 5, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.50 | -0.11% |
| Jun 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.54 | 0.34% |
| Jun 3, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.43 | 0.42% |
| Jun 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | 0.39% |
| May 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.14 | 0.08% |
| May 29, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.11 | 0.34% |
| May 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 34.99 | -0.28% |
| May 27, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.09 | 1.40% |
| May 23, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.60 | -0.14% |
| May 22, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.65 | 0.09% |
| May 21, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.62 | -1.13% |
| May 20, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.02 | -0.14% |
| May 19, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.07 | 0.25% |
| May 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.98 | 0.46% |
| May 15, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.82 | 0.46% |
| May 14, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.66 | -0.23% |
| May 13, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.74 | 0.29% |
| May 12, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.64 | 1.60% |
| May 9, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.10 | -0.09% |
| May 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.13 | 0.15% |
| May 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.08 | 0.23% |