American Funds Global Balanced R5 (RGBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.08
-0.07 (-0.17%)
At close: Dec 5, 2025
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.17% |
| Dec 4, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.14% |
| Dec 3, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.24% |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.07% |
| Dec 1, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.69% |
| Nov 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.33% |
| Nov 26, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.67% |
| Nov 25, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.75% |
| Nov 24, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.68% |
| Nov 21, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.44% |
| Nov 20, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.61% |
| Nov 19, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.10% |
| Nov 18, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.53% |
| Nov 17, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.45% |
| Nov 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.14% |
| Nov 13, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.90% |
| Nov 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.36% |
| Nov 11, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.31% |
| Nov 10, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.96% |
| Nov 7, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.05% |
| Nov 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.22% |
| Nov 5, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.24% |
| Nov 4, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.55% |
| Nov 3, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Oct 31, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.02% |
| Oct 30, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.60% |
| Oct 29, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.02% |
| Oct 28, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.02% |
| Oct 27, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.67% |
| Oct 24, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.41% |
| Oct 23, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.34% |
| Oct 22, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.12% |
| Oct 21, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.17% |
| Oct 20, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.61% |
| Oct 17, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.10% |
| Oct 16, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.07% |
| Oct 15, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.36% |
| Oct 14, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Oct 13, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.83% |
| Oct 10, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.45% |
| Oct 9, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.43% |
| Oct 8, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.56% |
| Oct 7, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.12% |
| Oct 6, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.07% |
| Oct 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.31% |
| Oct 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.05% |
| Oct 1, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.34% |
| Sep 30, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.37% |
| Sep 29, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.24% |
| Sep 26, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.44% |
| Sep 25, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.54% |
| Sep 24, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.34% |
| Sep 23, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.05% |
| Sep 22, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.41% |
| Sep 19, 2025 | 41.02 | 41.02 | 41.02 | 41.24 | 41.02 | -0.02% |
| Sep 18, 2025 | 41.03 | 41.03 | 41.03 | 41.25 | 41.03 | 0.07% |
| Sep 17, 2025 | 41.00 | 41.00 | 41.00 | 41.22 | 41.00 | -0.27% |
| Sep 16, 2025 | 41.11 | 41.11 | 41.11 | 41.33 | 41.11 | -0.07% |
| Sep 15, 2025 | 41.14 | 41.14 | 41.14 | 41.36 | 41.14 | 0.36% |
| Sep 12, 2025 | 40.99 | 40.99 | 40.99 | 41.21 | 40.99 | -0.19% |
| Sep 11, 2025 | 41.07 | 41.07 | 41.07 | 41.29 | 41.07 | 0.58% |
| Sep 10, 2025 | 40.83 | 40.83 | 40.83 | 41.05 | 40.83 | 0.47% |
| Sep 9, 2025 | 40.64 | 40.64 | 40.64 | 40.86 | 40.64 | - |
| Sep 8, 2025 | 40.64 | 40.64 | 40.64 | 40.86 | 40.64 | 0.29% |
| Sep 5, 2025 | 40.52 | 40.52 | 40.52 | 40.74 | 40.52 | 0.34% |
| Sep 4, 2025 | 40.38 | 40.38 | 40.38 | 40.60 | 40.38 | 0.40% |
| Sep 3, 2025 | 40.22 | 40.22 | 40.22 | 40.44 | 40.22 | 0.22% |
| Sep 2, 2025 | 40.13 | 40.13 | 40.13 | 40.35 | 40.13 | -0.49% |
| Aug 29, 2025 | 40.33 | 40.33 | 40.33 | 40.55 | 40.33 | -0.32% |
| Aug 28, 2025 | 40.46 | 40.46 | 40.46 | 40.68 | 40.46 | 0.22% |
| Aug 27, 2025 | 40.37 | 40.37 | 40.37 | 40.59 | 40.37 | 0.12% |
| Aug 26, 2025 | 40.32 | 40.32 | 40.32 | 40.54 | 40.32 | 0.10% |
| Aug 25, 2025 | 40.28 | 40.28 | 40.28 | 40.50 | 40.28 | -0.39% |
| Aug 22, 2025 | 40.44 | 40.44 | 40.44 | 40.66 | 40.44 | 0.89% |
| Aug 21, 2025 | 40.08 | 40.08 | 40.08 | 40.30 | 40.08 | -0.15% |
| Aug 20, 2025 | 40.14 | 40.14 | 40.14 | 40.36 | 40.14 | -0.02% |
| Aug 19, 2025 | 40.15 | 40.15 | 40.15 | 40.37 | 40.15 | -0.37% |
| Aug 18, 2025 | 40.30 | 40.30 | 40.30 | 40.52 | 40.30 | -0.02% |
| Aug 15, 2025 | 40.31 | 40.31 | 40.31 | 40.53 | 40.31 | - |
| Aug 14, 2025 | 40.31 | 40.31 | 40.31 | 40.53 | 40.31 | -0.10% |
| Aug 13, 2025 | 40.35 | 40.35 | 40.35 | 40.57 | 40.35 | 0.22% |
| Aug 12, 2025 | 40.26 | 40.26 | 40.26 | 40.48 | 40.26 | 0.70% |
| Aug 11, 2025 | 39.98 | 39.98 | 39.98 | 40.20 | 39.98 | -0.15% |
| Aug 8, 2025 | 40.04 | 40.04 | 40.04 | 40.26 | 40.04 | 0.20% |
| Aug 7, 2025 | 39.96 | 39.96 | 39.96 | 40.18 | 39.96 | 0.22% |
| Aug 6, 2025 | 39.87 | 39.87 | 39.87 | 40.09 | 39.87 | 0.35% |
| Aug 5, 2025 | 39.73 | 39.73 | 39.73 | 39.95 | 39.73 | -0.35% |
| Aug 4, 2025 | 39.87 | 39.87 | 39.87 | 40.09 | 39.87 | 1.01% |
| Aug 1, 2025 | 39.47 | 39.47 | 39.47 | 39.69 | 39.47 | -0.25% |
| Jul 31, 2025 | 39.57 | 39.57 | 39.57 | 39.79 | 39.57 | -0.30% |
| Jul 30, 2025 | 39.69 | 39.69 | 39.69 | 39.91 | 39.69 | -0.30% |
| Jul 29, 2025 | 39.81 | 39.81 | 39.81 | 40.03 | 39.81 | -0.20% |
| Jul 28, 2025 | 39.89 | 39.89 | 39.89 | 40.11 | 39.89 | -0.45% |
| Jul 25, 2025 | 40.07 | 40.07 | 40.07 | 40.29 | 40.07 | 0.07% |
| Jul 24, 2025 | 40.04 | 40.04 | 40.04 | 40.26 | 40.04 | -0.10% |
| Jul 23, 2025 | 40.08 | 40.08 | 40.08 | 40.30 | 40.08 | 0.88% |
| Jul 22, 2025 | 39.73 | 39.73 | 39.73 | 39.95 | 39.73 | 0.08% |
| Jul 21, 2025 | 39.70 | 39.70 | 39.70 | 39.92 | 39.70 | 0.30% |
| Jul 18, 2025 | 39.58 | 39.58 | 39.58 | 39.80 | 39.58 | -0.03% |
| Jul 17, 2025 | 39.59 | 39.59 | 39.59 | 39.81 | 39.59 | 0.08% |