American Funds American Balanced Fund® Class R-1 (RLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.94
-0.19 (-0.50%)
Mar 5, 2026, 9:30 AM EST
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.50% |
| Mar 4, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.37% |
| Mar 3, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -1.38% |
| Mar 2, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.28% |
| Feb 27, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.05% |
| Feb 26, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.18% |
| Feb 25, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.47% |
| Feb 24, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.57% |
| Feb 23, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.57% |
| Feb 20, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.55% |
| Feb 19, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.08% |
| Feb 18, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.34% |
| Feb 17, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.05% |
| Feb 13, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.16% |
| Feb 12, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.55% |
| Feb 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.26% |
| Feb 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.13% |
| Feb 9, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.26% |
| Feb 6, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.51% |
| Feb 5, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.69% |
| Feb 4, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.13% |
| Feb 3, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.45% |
| Feb 2, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.26% |
| Jan 30, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.78% |
| Jan 29, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Jan 28, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.21% |
| Jan 27, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.21% |
| Jan 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.24% |
| Jan 23, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 22, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.32% |
| Jan 21, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.96% |
| Jan 20, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.41% |
| Jan 16, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.18% |
| Jan 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.37% |
| Jan 14, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.18% |
| Jan 13, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.11% |
| Jan 12, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.18% |
| Jan 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.88% |
| Jan 8, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.11% |
| Jan 7, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.26% |
| Jan 6, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.69% |
| Jan 5, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.51% |
| Jan 2, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.67% |
| Dec 31, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.46% |
| Dec 30, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Dec 29, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.08% |
| Dec 26, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.08% |
| Dec 24, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.38% |
| Dec 23, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.35% |
| Dec 22, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.57% |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.72% |
| Dec 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.79% |
| Dec 16, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.25% |
| Dec 15, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -6.56% |
| Dec 12, 2025 | 36.81 | 36.81 | 36.81 | 39.30 | 36.81 | -1.23% |
| Dec 11, 2025 | 37.27 | 37.27 | 37.27 | 39.79 | 37.27 | 0.20% |
| Dec 10, 2025 | 37.19 | 37.19 | 37.19 | 39.71 | 37.19 | 0.79% |
| Dec 9, 2025 | 36.90 | 36.90 | 36.90 | 39.40 | 36.90 | - |
| Dec 8, 2025 | 36.90 | 36.90 | 36.90 | 39.40 | 36.90 | -0.03% |
| Dec 5, 2025 | 36.91 | 36.91 | 36.91 | 39.41 | 36.91 | 0.15% |
| Dec 4, 2025 | 36.85 | 36.85 | 36.85 | 39.35 | 36.85 | -0.18% |
| Dec 3, 2025 | 36.92 | 36.92 | 36.92 | 39.42 | 36.92 | 0.28% |
| Dec 2, 2025 | 36.82 | 36.82 | 36.82 | 39.31 | 36.82 | 0.18% |
| Dec 1, 2025 | 36.75 | 36.75 | 36.75 | 39.24 | 36.75 | -0.81% |
| Nov 28, 2025 | 37.05 | 37.05 | 37.05 | 39.56 | 37.05 | 0.48% |
| Nov 26, 2025 | 36.87 | 36.87 | 36.87 | 39.37 | 36.87 | 0.64% |
| Nov 25, 2025 | 36.64 | 36.64 | 36.64 | 39.12 | 36.64 | 0.95% |
| Nov 24, 2025 | 36.29 | 36.29 | 36.29 | 38.75 | 36.29 | 1.23% |
| Nov 21, 2025 | 35.85 | 35.85 | 35.85 | 38.28 | 35.85 | 0.60% |
| Nov 20, 2025 | 35.64 | 35.64 | 35.64 | 38.05 | 35.64 | -0.91% |
| Nov 19, 2025 | 35.96 | 35.96 | 35.96 | 38.40 | 35.96 | 0.29% |
| Nov 18, 2025 | 35.86 | 35.86 | 35.86 | 38.29 | 35.86 | -0.44% |
| Nov 17, 2025 | 36.02 | 36.02 | 36.02 | 38.46 | 36.02 | -0.41% |
| Nov 14, 2025 | 36.17 | 36.17 | 36.17 | 38.62 | 36.17 | -0.10% |
| Nov 13, 2025 | 36.21 | 36.21 | 36.21 | 38.66 | 36.21 | -1.23% |
| Nov 12, 2025 | 36.66 | 36.66 | 36.66 | 39.14 | 36.66 | 0.18% |
| Nov 11, 2025 | 36.59 | 36.59 | 36.59 | 39.07 | 36.59 | 0.21% |
| Nov 10, 2025 | 36.52 | 36.52 | 36.52 | 38.99 | 36.52 | 0.98% |
| Nov 7, 2025 | 36.16 | 36.16 | 36.16 | 38.61 | 36.16 | 0.08% |
| Nov 6, 2025 | 36.13 | 36.13 | 36.13 | 38.58 | 36.13 | -0.36% |
| Nov 5, 2025 | 36.26 | 36.26 | 36.26 | 38.72 | 36.26 | 0.44% |
| Nov 4, 2025 | 36.10 | 36.10 | 36.10 | 38.55 | 36.10 | -0.87% |
| Nov 3, 2025 | 36.42 | 36.42 | 36.42 | 38.89 | 36.42 | 0.08% |
| Oct 31, 2025 | 36.40 | 36.40 | 36.40 | 38.86 | 36.39 | -0.21% |
| Oct 30, 2025 | 36.47 | 36.47 | 36.47 | 38.94 | 36.47 | -0.79% |
| Oct 29, 2025 | 36.76 | 36.76 | 36.76 | 39.25 | 36.76 | -0.15% |
| Oct 28, 2025 | 36.82 | 36.82 | 36.82 | 39.31 | 36.82 | 0.05% |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 39.29 | 36.80 | 0.64% |
| Oct 24, 2025 | 36.56 | 36.56 | 36.56 | 39.04 | 36.56 | 0.67% |
| Oct 23, 2025 | 36.32 | 36.32 | 36.32 | 38.78 | 36.32 | 0.31% |
| Oct 22, 2025 | 36.21 | 36.21 | 36.21 | 38.66 | 36.21 | -0.34% |
| Oct 21, 2025 | 36.33 | 36.33 | 36.33 | 38.79 | 36.33 | -0.26% |
| Oct 20, 2025 | 36.42 | 36.42 | 36.42 | 38.89 | 36.42 | 0.70% |
| Oct 17, 2025 | 36.17 | 36.17 | 36.17 | 38.62 | 36.17 | 0.10% |
| Oct 16, 2025 | 36.13 | 36.13 | 36.13 | 38.58 | 36.13 | -0.18% |
| Oct 15, 2025 | 36.20 | 36.20 | 36.20 | 38.65 | 36.20 | 0.34% |
| Oct 14, 2025 | 36.08 | 36.08 | 36.08 | 38.52 | 36.08 | -0.03% |
| Oct 13, 2025 | 36.09 | 36.09 | 36.09 | 38.53 | 36.09 | 1.47% |
| Oct 10, 2025 | 35.56 | 35.56 | 35.56 | 37.97 | 35.56 | -1.58% |