American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.04
-0.31 (-0.90%)
Mar 28, 2025, 8:02 PM EST
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | - | -0.90% |
| Mar 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.38% |
| Mar 26, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.72% |
| Mar 25, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.06% |
| Mar 24, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.70% |
| Mar 21, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.09% |
| Mar 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.06% |
| Mar 19, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.76% |
| Mar 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.58% |
| Mar 17, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.58% |
| Mar 14, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.12% |
| Mar 13, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.65% |
| Mar 12, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.29% |
| Mar 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.32% |
| Mar 10, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.73% |
| Mar 7, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.57 | 0.52% |
| Mar 6, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.39 | -1.15% |
| Mar 5, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.79 | 0.72% |
| Mar 4, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.54 | -0.74% |
| Mar 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.80 | -0.96% |
| Feb 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.14 | 0.94% |
| Feb 27, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.81 | -1.08% |
| Feb 26, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.19 | 0.28% |
| Feb 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | -0.06% |
| Feb 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.11 | -0.31% |
| Feb 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | -0.98% |
| Feb 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.57 | -0.25% |
| Feb 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | 0.22% |
| Feb 18, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.58 | - |
| Feb 14, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.58 | -0.06% |
| Feb 13, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.60 | 0.62% |
| Feb 12, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.38 | -0.25% |
| Feb 11, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.47 | - |
| Feb 10, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.47 | 0.54% |
| Feb 7, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.28 | -0.81% |
| Feb 6, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.57 | 0.28% |
| Feb 5, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.47 | 0.65% |
| Feb 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.24 | 0.45% |
| Feb 3, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.08 | -0.40% |
| Jan 31, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | -0.20% |
| Jan 30, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.29 | 0.68% |
| Jan 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.05 | -0.06% |
| Jan 28, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.07 | 0.34% |
| Jan 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.95 | -1.43% |
| Jan 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | 0.23% |
| Jan 23, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.38 | 0.31% |
| Jan 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.27 | 0.14% |
| Jan 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | 0.94% |
| Jan 17, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.89 | 0.63% |
| Jan 16, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.67 | 0.32% |