American Funds American Balanced Fund® Class R-5 (RLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.74
-0.09 (-0.25%)
Feb 20, 2025, 4:00 PM EST
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.25% |
| Feb 19, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.20% |
| Feb 18, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.03% |
| Feb 14, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.08% |
| Feb 13, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.62% |
| Feb 12, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.25% |
| Feb 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 10, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.56% |
| Feb 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.81% |
| Feb 6, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.25% |
| Feb 5, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.65% |
| Feb 4, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.45% |
| Feb 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.37% |
| Jan 31, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.20% |
| Jan 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.68% |
| Jan 29, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.06% |
| Jan 28, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.34% |
| Jan 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.46% |
| Jan 24, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.22% |
| Jan 23, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.31% |
| Jan 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.14% |
| Jan 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.97% |
| Jan 17, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.63% |
| Jan 16, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.29% |
| Jan 15, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.22% |
| Jan 14, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.20% |
| Jan 13, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Jan 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.95% |
| Jan 8, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.06% |
| Jan 7, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.72% |
| Jan 6, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.46% |
| Jan 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.61% |
| Jan 2, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.15% |
| Dec 31, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.23% |
| Dec 30, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.61% |
| Dec 27, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.60% |
| Dec 26, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.14% |
| Dec 24, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.64% |
| Dec 23, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.61% |
| Dec 20, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.76% |
| Dec 19, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.47% |
| Dec 18, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -2.33% |
| Dec 17, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.57% |
| Dec 16, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -5.18% |
| Dec 13, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.11 | 0.89% |
| Dec 12, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.80 | -0.62% |
| Dec 11, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 35.02 | 0.60% |
| Dec 10, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.81 | -0.38% |
| Dec 9, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 34.94 | -0.46% |
| Dec 6, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.10 | 0.19% |
| Dec 5, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.04 | -0.19% |
| Dec 4, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.10 | 0.43% |
| Dec 3, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 34.95 | 0.03% |
| Dec 2, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 34.94 | 0.19% |
| Nov 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.88 | 0.49% |
| Nov 27, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.71 | -0.16% |
| Nov 26, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.76 | 0.19% |
| Nov 25, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.70 | 0.60% |
| Nov 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.49 | 0.30% |
| Nov 21, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.39 | 0.36% |
| Nov 20, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.26 | -0.03% |
| Nov 19, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.27 | 0.11% |
| Nov 18, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.24 | 0.36% |
| Nov 15, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.11 | -0.90% |
| Nov 14, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.42 | -0.44% |
| Nov 13, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.57 | -0.14% |
| Nov 12, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.62 | -0.60% |
| Nov 11, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.83 | -0.16% |
| Nov 8, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 34.89 | 0.24% |
| Nov 7, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.80 | 0.63% |
| Nov 6, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.58 | 1.16% |
| Nov 5, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.19 | 0.95% |
| Nov 4, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.87 | -0.08% |
| Nov 1, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.90 | 0.03% |
| Oct 31, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 33.89 | -1.05% |
| Oct 30, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.24 | -0.14% |
| Oct 29, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.29 | 0.25% |
| Oct 28, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.21 | - |
| Oct 25, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.21 | 0.03% |
| Oct 24, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.20 | -0.06% |
| Oct 23, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.22 | -0.60% |
| Oct 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.42 | 0.08% |
| Oct 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.40 | -0.46% |
| Oct 18, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.56 | 0.08% |
| Oct 17, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.53 | 0.11% |
| Oct 16, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.49 | 0.41% |
| Oct 15, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.35 | -0.76% |
| Oct 14, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 34.61 | 0.36% |
| Oct 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.49 | 0.44% |
| Oct 10, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.34 | -0.08% |
| Oct 9, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.37 | 0.41% |
| Oct 8, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.23 | 0.47% |
| Oct 7, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.07 | -0.58% |
| Oct 4, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.26 | 0.39% |
| Oct 3, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.13 | -0.22% |
| Oct 2, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.21 | 0.06% |
| Oct 1, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.19 | -0.19% |
| Sep 30, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.25 | - |
| Sep 27, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.25 | -0.05% |
| Sep 26, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.27 | 0.30% |