American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.22
-0.08 (-0.20%)
Jul 27, 2026, 8:07 AM EST
RLBGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 27, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | - | - |
| Jul 24, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.20% |
| Jul 23, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.52% |
| Jul 22, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.05% |
| Jul 21, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.72% |
| Jul 20, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.12% |
| Jul 17, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.47% |
| Jul 16, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.39% |
| Jul 15, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.22% |
| Jul 14, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.12% |
| Jul 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.78% |
| Jul 10, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.05% |
| Jul 9, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.44% |
| Jul 8, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.20% |
| Jul 7, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.56% |
| Jul 6, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.52% |
| Jul 2, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.05% |
| Jul 1, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.68% |
| Jun 30, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.29% |
| Jun 29, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.81% |
| Jun 26, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.15% |
| Jun 25, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.47% |
| Jun 24, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.25% |
| Jun 23, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.03% |
| Jun 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.32% |
| Jun 18, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.84% |
| Jun 17, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.59% |
| Jun 16, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.32% |
| Jun 15, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.06% |
| Jun 12, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.53 | 0.27% |
| Jun 11, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.42 | 1.58% |
| Jun 10, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.80 | -1.14% |
| Jun 9, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.25 | 0.27% |
| Jun 8, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.14 | 0.30% |
| Jun 5, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.02 | -1.91% |
| Jun 4, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | -0.05% |
| Jun 3, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.82 | -0.46% |
| Jun 2, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.01 | 0.24% |
| Jun 1, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 40.91 | 0.20% |
| May 29, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.83 | 0.19% |
| May 28, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.75 | 0.34% |
| May 27, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.61 | 0.27% |
| May 26, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.50 | 0.70% |
| May 22, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.22 | 0.02% |
| May 21, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.21 | 0.27% |
| May 20, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.10 | 0.80% |
| May 19, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.79 | -0.60% |
| May 18, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.02 | -0.02% |
| May 15, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.03 | -1.40% |
| May 14, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.60 | 0.44% |