American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.71
-0.09 (-0.25%)
Feb 21, 2025, 8:06 AM EST
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.98% |
| Feb 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.25% |
| Feb 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.22% |
| Feb 18, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Feb 14, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.06% |
| Feb 13, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.62% |
| Feb 12, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.25% |
| Feb 11, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| Feb 10, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.54% |
| Feb 7, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.81% |
| Feb 6, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.28% |
| Feb 5, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.65% |
| Feb 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.45% |
| Feb 3, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.40% |
| Jan 31, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.20% |
| Jan 30, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.68% |
| Jan 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.06% |
| Jan 28, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.34% |
| Jan 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -1.43% |
| Jan 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.23% |
| Jan 23, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.31% |
| Jan 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.14% |
| Jan 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.94% |
| Jan 17, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.63% |
| Jan 16, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.32% |
| Jan 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.23% |
| Jan 14, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.18% |
| Jan 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.03% |
| Jan 10, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.98% |
| Jan 8, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.09% |
| Jan 7, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.75% |
| Jan 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.49% |
| Jan 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.61% |
| Jan 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.15% |
| Dec 31, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.23% |
| Dec 30, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.61% |
| Dec 27, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.63% |
| Dec 26, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.17% |
| Dec 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.64% |
| Dec 23, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.61% |
| Dec 20, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.76% |
| Dec 19, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.47% |
| Dec 18, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -2.34% |
| Dec 17, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.57% |
| Dec 16, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -5.19% |
| Dec 13, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.07 | 0.89% |
| Dec 12, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.76 | -0.62% |
| Dec 11, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 34.97 | 0.60% |
| Dec 10, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.77 | -0.38% |
| Dec 9, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 34.90 | -0.48% |
| Dec 6, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.07 | 0.19% |
| Dec 5, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.00 | -0.16% |
| Dec 4, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 35.06 | 0.43% |
| Dec 3, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 34.91 | - |
| Dec 2, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 34.91 | 0.22% |
| Nov 29, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.83 | 0.46% |
| Nov 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.67 | -0.16% |
| Nov 26, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.73 | 0.19% |
| Nov 25, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.66 | 0.63% |
| Nov 22, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.45 | 0.30% |
| Nov 21, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.34 | 0.33% |
| Nov 20, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.23 | -0.03% |
| Nov 19, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.24 | 0.14% |
| Nov 18, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.19 | 0.33% |
| Nov 15, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.08 | -0.88% |
| Nov 14, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.38 | -0.46% |
| Nov 13, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 34.54 | -0.11% |
| Nov 12, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.58 | -0.62% |
| Nov 11, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.79 | -0.14% |
| Nov 8, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 34.84 | 0.24% |
| Nov 7, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.76 | 0.60% |
| Nov 6, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.55 | 1.19% |
| Nov 5, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.14 | 0.92% |
| Nov 4, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.83 | -0.06% |
| Nov 1, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.85 | 0.03% |
| Oct 31, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 33.84 | -1.05% |
| Oct 30, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.20 | -0.17% |
| Oct 29, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.26 | 0.28% |
| Oct 28, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.16 | - |
| Oct 25, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.16 | 0.03% |
| Oct 24, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.15 | -0.08% |
| Oct 23, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.18 | -0.58% |
| Oct 22, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.38 | 0.08% |
| Oct 21, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 34.35 | -0.46% |
| Oct 18, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.51 | 0.05% |
| Oct 17, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.49 | 0.14% |
| Oct 16, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.45 | 0.41% |
| Oct 15, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.30 | -0.76% |
| Oct 14, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.57 | 0.36% |
| Oct 11, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.45 | 0.44% |
| Oct 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.29 | -0.11% |
| Oct 9, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.33 | 0.44% |
| Oct 8, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.18 | 0.47% |
| Oct 7, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.02 | -0.58% |
| Oct 4, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.22 | 0.39% |
| Oct 3, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.09 | -0.22% |
| Oct 2, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.16 | 0.06% |
| Oct 1, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.14 | -0.19% |
| Sep 30, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.21 | - |
| Sep 27, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.21 | -0.06% |