American Funds American Balanced R5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.89
+0.22 (0.57%)
Oct 1, 2025, 4:00 PM EDT
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |