American Funds American Balanced Fund® Class R-5 (RLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.02
-0.08 (-0.24%)
Apr 17, 2025, 4:00 PM EDT
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1.06% |
| Apr 22, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.35% |
| Apr 21, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.45% |
| Apr 17, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.24% |
| Apr 16, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.93% |
| Apr 15, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.03% |
| Apr 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.69% |
| Apr 11, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.10% |
| Apr 10, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -2.15% |
| Apr 9, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 5.11% |
| Apr 8, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.84% |
| Apr 7, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -2.01% |
| Apr 4, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -2.12% |
| Apr 3, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -2.56% |
| Apr 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.26% |
| Apr 1, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.38% |
| Mar 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.38% |
| Mar 28, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.93% |
| Mar 27, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.35% |
| Mar 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.72% |
| Mar 25, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.03% |
| Mar 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.72% |
| Mar 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.12% |
| Mar 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.06% |
| Mar 19, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.79% |
| Mar 18, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.58% |
| Mar 17, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.58% |
| Mar 14, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.09% |
| Mar 13, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.64% |
| Mar 12, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.29% |
| Mar 11, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.29% |
| Mar 10, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.73% |
| Mar 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.61 | 0.49% |
| Mar 6, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.44 | -1.12% |
| Mar 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.83 | 0.72% |
| Mar 4, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.58 | -0.77% |
| Mar 3, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.85 | -0.93% |
| Feb 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.17 | 0.94% |
| Feb 27, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.85 | -1.07% |
| Feb 26, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | 0.26% |
| Feb 25, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.13 | -0.03% |
| Feb 24, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.14 | -0.31% |
| Feb 21, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.25 | -0.98% |
| Feb 20, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.60 | -0.25% |
| Feb 19, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.69 | 0.20% |
| Feb 18, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.62 | 0.03% |
| Feb 14, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.61 | -0.08% |
| Feb 13, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.64 | 0.62% |
| Feb 12, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.42 | -0.25% |
| Feb 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |