American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.92
+0.55 (1.60%)
May 12, 2025, 8:02 PM EDT
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | - | 1.60% |
| May 9, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.09% |
| May 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.15% |
| May 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.23% |
| May 6, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.38% |
| May 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.20% |
| May 2, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.88% |
| May 1, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.29% |
| Apr 30, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.15% |
| Apr 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.24% |
| Apr 28, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.27% |
| Apr 25, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.36% |
| Apr 24, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 1.32% |
| Apr 23, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.03% |
| Apr 22, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.35% |
| Apr 21, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.43% |
| Apr 17, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.27% |
| Apr 16, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.93% |
| Apr 15, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.03% |
| Apr 14, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.69% |
| Apr 11, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.10% |
| Apr 10, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.12% |
| Apr 9, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 5.12% |
| Apr 8, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.87% |
| Apr 7, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.98% |
| Apr 4, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -2.12% |
| Apr 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.56% |
| Apr 2, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.23% |
| Apr 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.41% |
| Mar 31, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.35% |
| Mar 28, 2025 | 34.04 | 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% |