American Funds American Balanced R5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.51
+0.27 (0.69%)
Oct 24, 2025, 9:30 AM EDT
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.44% |
| Sep 24, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.31% |
| Sep 23, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.03% |
| Sep 22, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.03% |
| Sep 19, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.10% |
| Sep 18, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.29% |
| Sep 17, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.28% |
| Sep 16, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.03% |
| Sep 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.05% |
| Sep 12, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.18% |
| Sep 11, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.49% |
| Sep 10, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.78% |
| Sep 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.05% |
| Sep 8, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.42% |
| Sep 5, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.53% |
| 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% |