American Funds American Balanced R-5 (RLBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.58
+0.39 (0.97%)
At close: Nov 4, 2026
RLBFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.97% |
| Nov 3, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% |
| Nov 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.15% |
| Oct 30, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.76% |
| Oct 29, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Oct 28, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.27% |
| Oct 27, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.37% |
| Oct 26, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.35% |
| Oct 23, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.45% |
| Oct 22, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.20% |
| Oct 21, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.10% |
| Oct 20, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.40% |
| Oct 19, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.02% |
| Oct 16, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.42% |
| Oct 15, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.65% |
| Oct 14, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.42% |
| Oct 13, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.02% |
| Oct 12, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.02% |
| Oct 9, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.32% |
| Oct 8, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.10% |
| Oct 7, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.12% |
| Oct 6, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.32% |
| Oct 5, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.50% |
| Oct 2, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.40% |
| Oct 1, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.05% |
| Sep 30, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.38% |
| Sep 29, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.03% |
| Sep 28, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.57% |
| Sep 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.27% |
| Sep 24, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.15% |
| Sep 23, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.91% |
| Sep 22, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.12% |
| Sep 21, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.65% |
| Sep 18, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.12% |
| Sep 17, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.80% |
| Sep 16, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.42% |
| Sep 15, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.40% |
| Sep 14, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.33% |
| Sep 11, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.40 | 0.22% |
| Sep 10, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.32 | -0.74% |
| Sep 9, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.61 | -0.46% |
| Sep 8, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | -0.20% |
| Sep 4, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.88 | -0.14% |
| Sep 3, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 40.94 | 0.29% |
| Sep 2, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.82 | 0.37% |
| Sep 1, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.67 | -0.34% |
| Aug 31, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.81 | -0.39% |
| Aug 28, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.97 | -0.22% |
| Aug 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | 0.12% |
| Aug 26, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.01 | -0.12% |