American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.21
+0.16 (0.43%)
Dec 4, 2024, 6:45 PM EST
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Dec 2, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.22% |
| Nov 29, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.46% |
| Nov 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.16% |
| Nov 26, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.19% |
| Nov 25, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.63% |
| Nov 22, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.30% |
| Nov 21, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.33% |
| Nov 20, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.03% |
| Nov 19, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.14% |
| Nov 18, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.33% |
| Nov 15, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.88% |
| Nov 14, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.46% |
| Nov 13, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.11% |
| Nov 12, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.62% |
| Nov 11, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.14% |
| Nov 8, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.24% |
| Nov 7, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.60% |
| Nov 6, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.19% |
| Nov 5, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.92% |
| Nov 4, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.06% |
| Nov 1, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.03% |
| Oct 31, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.05% |
| Oct 30, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.17% |
| Oct 29, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.28% |
| Oct 28, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Oct 25, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.03% |
| Oct 24, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.08% |
| Oct 23, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.58% |
| Oct 22, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.08% |
| Oct 21, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.46% |
| Oct 18, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.05% |
| Oct 17, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.14% |
| Oct 16, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.41% |
| Oct 15, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.76% |
| Oct 14, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.36% |
| Oct 11, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.44% |
| Oct 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.11% |
| Oct 9, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.44% |
| Oct 8, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.47% |
| Oct 7, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.58% |
| Oct 4, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.39% |
| Oct 3, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.22% |
| Oct 2, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.06% |
| Oct 1, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.19% |
| Sep 30, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Sep 27, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.06% |
| Sep 26, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.30% |
| Sep 25, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.28% |
| Sep 24, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.25% |
| Sep 23, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.25% |
| Sep 20, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.06% |
| Sep 19, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.06% |
| Sep 18, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.28% |
| Sep 17, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.08% |
| Sep 16, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.17% |
| Sep 13, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.79 | 0.59% |
| Sep 12, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.58 | 0.65% |
| Sep 11, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.35 | 0.74% |
| Sep 10, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.10 | 0.34% |
| Sep 9, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.98 | 0.72% |
| Sep 6, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.73 | -1.19% |
| Sep 5, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.15 | -0.25% |
| Sep 4, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.24 | 0.06% |
| Sep 3, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.22 | -1.31% |
| Aug 30, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.68 | 0.53% |
| Aug 29, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.49 | -0.06% |
| Aug 28, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | -0.36% |
| Aug 27, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.64 | 0.14% |
| Aug 26, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | -0.25% |
| Aug 23, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.68 | 0.87% |
| Aug 22, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.37 | -0.62% |
| Aug 21, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.59 | 0.28% |
| Aug 20, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.49 | -0.06% |
| Aug 19, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | 0.59% |
| Aug 16, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.31 | 0.11% |
| Aug 15, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | 0.91% |
| Aug 14, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.95 | 0.26% |
| Aug 13, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.86 | 1.13% |
| Aug 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | - |
| Aug 9, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | 0.46% |
| Aug 8, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.31 | 1.47% |
| Aug 7, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.81 | -0.56% |
| Aug 6, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.00 | 0.41% |
| Aug 5, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.86 | -1.62% |
| Aug 2, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.42 | -0.97% |
| Aug 1, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.76 | -0.94% |
| Jul 31, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.09 | 1.41% |
| Jul 30, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.60 | -0.17% |
| Jul 29, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.66 | 0.03% |
| Jul 26, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.65 | 1.02% |
| Jul 25, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.30 | -0.17% |
| Jul 24, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.36 | -1.57% |
| Jul 23, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.91 | 0.09% |
| Jul 22, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.88 | 0.60% |
| Jul 19, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | -0.57% |
| Jul 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | -0.48% |
| Jul 17, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.04 | -1.07% |
| Jul 16, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.41 | 0.54% |
| Jul 15, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.23 | 0.11% |