American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.67
-0.03 (-0.08%)
Jul 8, 2025, 4:00 PM EDT
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jul 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% |
| Jul 3, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.49% |
| Jul 2, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.25% |
| Jul 1, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.19% |
| Jun 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.47% |
| Jun 27, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.25% |
| Jun 26, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.75% |
| Jun 25, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.11% |
| Jun 24, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.00% |
| Jun 23, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.59% |
| Jun 20, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.14% |
| Jun 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.03% |
| Jun 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.34% |
| Jun 16, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.48% |
| Jun 13, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.86% |
| Jun 12, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.36% |
| Jun 11, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.39% |
| Jun 10, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.34% |
| Jun 9, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.84% |
| Jun 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.54 | 0.20% |
| Jun 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | -0.11% |
| Jun 4, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.51 | 0.36% |
| Jun 3, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.38 | 0.42% |
| Jun 2, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.23 | 0.37% |
| May 30, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.10 | 0.08% |
| May 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | 0.34% |
| May 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.95 | -0.25% |
| May 27, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.04 | 1.38% |
| May 23, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.57 | -0.14% |
| May 22, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.62 | 0.09% |
| May 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.59 | -1.10% |
| May 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.97 | -0.14% |
| May 19, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.02 | 0.26% |
| May 16, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.94 | 0.43% |
| May 15, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.79 | 0.49% |
| May 14, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.62 | -0.26% |
| May 13, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.71 | 0.32% |
| May 12, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.60 | 1.60% |
| May 9, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.05 | -0.09% |
| May 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | 0.15% |
| May 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.03 | 0.23% |
| May 6, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.95 | -0.38% |
| May 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | -0.20% |
| May 2, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.15 | 0.88% |
| May 1, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 33.86 | 0.29% |
| Apr 30, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.76 | 0.15% |
| Apr 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.71 | 0.24% |
| Apr 28, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.63 | 0.27% |
| Apr 25, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.54 | 0.36% |