American Funds American Balanced Fund® Class R-4 (RLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.28
-0.03 (-0.09%)
At close: May 9, 2025
RLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.60% |
| May 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.09% |
| May 8, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.15% |
| May 7, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.23% |
| May 6, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.35% |
| May 5, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.23% |
| May 2, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.91% |
| May 1, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.26% |
| Apr 30, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.15% |
| Apr 29, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.24% |
| Apr 28, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.24% |
| Apr 25, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.39% |
| Apr 24, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 1.29% |
| Apr 23, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.07% |
| Apr 22, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.36% |
| Apr 21, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.46% |
| Apr 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.24% |
| Apr 16, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.93% |
| Apr 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.03% |
| Apr 14, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.67% |
| Apr 11, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.10% |
| Apr 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.13% |
| Apr 9, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 5.10% |
| Apr 8, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.84% |
| Apr 7, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.99% |
| Apr 4, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -2.12% |
| Apr 3, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.57% |
| Apr 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.23% |
| Apr 1, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.41% |
| Mar 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.35% |
| Mar 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.90% |
| Mar 27, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.38% |
| Mar 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.72% |
| Mar 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.06% |
| Mar 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.70% |
| Mar 21, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.09% |
| Mar 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.06% |
| Mar 19, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.76% |
| Mar 18, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.58% |
| Mar 17, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.59% |
| Mar 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.09% |
| Mar 13, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.65% |
| Mar 12, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.29% |
| Mar 11, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.29% |
| Mar 10, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.65% |
| Mar 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | 0.49% |
| Mar 6, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.32 | -1.12% |
| Mar 5, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.71 | 0.72% |
| Mar 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.46 | -0.77% |
| Mar 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | -0.94% |