American Funds Global Balanced R6 (RGBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.11
+0.06 (0.14%)
Dec 4, 2025, 9:30 AM EST
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.17% |
| Dec 4, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.14% |
| Dec 3, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.21% |
| Dec 2, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.07% |
| Dec 1, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.69% |
| Nov 28, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.33% |
| Nov 26, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.67% |
| Nov 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.77% |
| Nov 24, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.68% |
| Nov 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.44% |
| Nov 20, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.61% |
| Nov 19, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.12% |
| Nov 18, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.53% |
| Nov 17, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.46% |
| Nov 14, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.14% |
| Nov 13, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.88% |
| Nov 12, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.33% |
| Nov 11, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.33% |
| Nov 10, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.94% |
| Nov 7, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.05% |
| Nov 6, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.22% |
| Nov 5, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.27% |
| Nov 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.55% |
| Nov 3, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.02% |
| Oct 31, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Oct 30, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.60% |
| Oct 29, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Oct 28, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Oct 27, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.67% |
| Oct 24, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.39% |
| Oct 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.36% |
| Oct 22, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.14% |
| Oct 21, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.14% |
| Oct 20, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.61% |
| Oct 17, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.10% |
| Oct 16, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.10% |
| Oct 15, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.39% |
| Oct 14, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Oct 13, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.83% |
| Oct 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% |
| Oct 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.46% |
| Oct 8, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.58% |
| Oct 7, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.14% |
| Oct 6, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.07% |
| Oct 3, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.34% |
| Oct 2, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.02% |
| Oct 1, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.37% |
| Sep 30, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.37% |
| Sep 29, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.24% |
| Sep 26, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.44% |
| Sep 25, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.54% |
| Sep 24, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.34% |
| Sep 23, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.07% |
| Sep 22, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.41% |
| Sep 19, 2025 | 40.98 | 40.98 | 40.98 | 41.21 | 40.98 | -0.02% |
| Sep 18, 2025 | 40.99 | 40.99 | 40.99 | 41.22 | 40.99 | 0.07% |
| Sep 17, 2025 | 40.96 | 40.96 | 40.96 | 41.19 | 40.96 | -0.27% |
| Sep 16, 2025 | 41.07 | 41.07 | 41.07 | 41.30 | 41.07 | -0.07% |
| Sep 15, 2025 | 41.10 | 41.10 | 41.10 | 41.33 | 41.10 | 0.36% |
| Sep 12, 2025 | 40.95 | 40.95 | 40.95 | 41.18 | 40.95 | -0.22% |
| Sep 11, 2025 | 41.04 | 41.04 | 41.04 | 41.27 | 41.04 | 0.61% |
| Sep 10, 2025 | 40.79 | 40.79 | 40.79 | 41.02 | 40.79 | 0.47% |
| Sep 9, 2025 | 40.60 | 40.60 | 40.60 | 40.83 | 40.60 | - |
| Sep 8, 2025 | 40.60 | 40.60 | 40.60 | 40.83 | 40.60 | 0.29% |
| Sep 5, 2025 | 40.48 | 40.48 | 40.48 | 40.71 | 40.48 | 0.35% |
| Sep 4, 2025 | 40.34 | 40.34 | 40.34 | 40.57 | 40.34 | 0.40% |
| Sep 3, 2025 | 40.18 | 40.18 | 40.18 | 40.41 | 40.18 | 0.22% |
| Sep 2, 2025 | 40.09 | 40.09 | 40.09 | 40.32 | 40.09 | -0.49% |
| Aug 29, 2025 | 40.29 | 40.29 | 40.29 | 40.52 | 40.29 | -0.32% |
| Aug 28, 2025 | 40.42 | 40.42 | 40.42 | 40.65 | 40.42 | 0.22% |
| Aug 27, 2025 | 40.33 | 40.33 | 40.33 | 40.56 | 40.33 | 0.12% |
| Aug 26, 2025 | 40.28 | 40.28 | 40.28 | 40.51 | 40.28 | 0.10% |
| Aug 25, 2025 | 40.24 | 40.24 | 40.24 | 40.47 | 40.24 | -0.39% |
| Aug 22, 2025 | 40.40 | 40.40 | 40.40 | 40.63 | 40.40 | 0.89% |
| Aug 21, 2025 | 40.04 | 40.04 | 40.04 | 40.27 | 40.04 | -0.15% |
| Aug 20, 2025 | 40.10 | 40.10 | 40.10 | 40.33 | 40.10 | -0.02% |
| Aug 19, 2025 | 40.11 | 40.11 | 40.11 | 40.34 | 40.11 | -0.37% |
| Aug 18, 2025 | 40.26 | 40.26 | 40.26 | 40.49 | 40.26 | -0.02% |
| Aug 15, 2025 | 40.27 | 40.27 | 40.27 | 40.50 | 40.27 | - |
| Aug 14, 2025 | 40.27 | 40.27 | 40.27 | 40.50 | 40.27 | -0.10% |
| Aug 13, 2025 | 40.31 | 40.31 | 40.31 | 40.54 | 40.31 | 0.22% |
| Aug 12, 2025 | 40.22 | 40.22 | 40.22 | 40.45 | 40.22 | 0.70% |
| Aug 11, 2025 | 39.94 | 39.94 | 39.94 | 40.17 | 39.94 | -0.15% |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.23 | 40.00 | 0.20% |
| Aug 7, 2025 | 39.92 | 39.92 | 39.92 | 40.15 | 39.92 | 0.22% |
| Aug 6, 2025 | 39.83 | 39.83 | 39.83 | 40.06 | 39.83 | 0.35% |
| Aug 5, 2025 | 39.69 | 39.69 | 39.69 | 39.92 | 39.69 | -0.35% |
| Aug 4, 2025 | 39.83 | 39.83 | 39.83 | 40.06 | 39.83 | 1.01% |
| Aug 1, 2025 | 39.44 | 39.44 | 39.44 | 39.66 | 39.44 | -0.25% |
| Jul 31, 2025 | 39.54 | 39.54 | 39.54 | 39.76 | 39.54 | -0.30% |
| Jul 30, 2025 | 39.66 | 39.66 | 39.66 | 39.88 | 39.65 | -0.30% |
| Jul 29, 2025 | 39.77 | 39.77 | 39.77 | 40.00 | 39.77 | -0.20% |
| Jul 28, 2025 | 39.85 | 39.85 | 39.85 | 40.08 | 39.85 | -0.42% |
| Jul 25, 2025 | 40.02 | 40.02 | 40.02 | 40.25 | 40.02 | 0.05% |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.23 | 40.00 | -0.10% |
| Jul 23, 2025 | 40.04 | 40.04 | 40.04 | 40.27 | 40.04 | 0.88% |
| Jul 22, 2025 | 39.69 | 39.69 | 39.69 | 39.92 | 39.69 | 0.10% |
| Jul 21, 2025 | 39.66 | 39.66 | 39.66 | 39.88 | 39.65 | 0.28% |
| Jul 18, 2025 | 39.55 | 39.55 | 39.55 | 39.77 | 39.55 | -0.03% |
| Jul 17, 2025 | 39.56 | 39.56 | 39.56 | 39.78 | 39.56 | 0.08% |