American Funds American Balanced R6 (RLBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.03
+0.19 (0.48%)
At close: Nov 28, 2025
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | - | - |
| Nov 26, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.63% |
| Nov 25, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.97% |
| Nov 24, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 1.24% |
| Nov 21, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.60% |
| Nov 20, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.90% |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.28% |
| Nov 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.44% |
| Nov 17, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.41% |
| Nov 14, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.10% |
| Nov 13, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -1.21% |
| Nov 12, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.18% |
| Nov 11, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.20% |
| Nov 10, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.02% |
| Nov 7, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.05% |
| Nov 6, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.36% |
| Nov 5, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.44% |
| Nov 4, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.86% |
| Nov 3, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.08% |
| Oct 31, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.18% |
| Oct 30, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.78% |
| Oct 29, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.15% |
| Oct 28, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.05% |
| Oct 27, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.63% |
| Oct 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.69% |
| Oct 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.31% |
| Oct 22, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.33% |
| Oct 21, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.25% |
| Oct 20, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.69% |
| Oct 17, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.10% |
| Oct 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.15% |
| Oct 15, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.33% |
| Oct 14, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.03% |
| Oct 13, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.49% |
| Oct 10, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -1.59% |
| Oct 9, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.36% |
| Oct 8, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.44% |
| Oct 7, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.26% |
| Oct 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.18% |
| Oct 3, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.10% |
| Oct 2, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.26% |
| Oct 1, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.57% |
| Sep 30, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.13% |
| Sep 29, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.13% |
| Sep 26, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.29% |
| Sep 25, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.41% |
| Sep 24, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.34% |
| Sep 23, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.03% |
| Sep 22, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.05% |
| Sep 19, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.08% |