American Funds American Balanced R1 (RLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.42
+0.11 (0.28%)
At close: Dec 3, 2025
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.15% |
| Dec 4, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.18% |
| Dec 3, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.28% |
| Dec 2, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.18% |
| Dec 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.81% |
| Nov 28, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.48% |
| Nov 26, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.64% |
| Nov 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.95% |
| Nov 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.23% |
| Nov 21, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.60% |
| Nov 20, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.91% |
| Nov 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.29% |
| Nov 18, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.44% |
| Nov 17, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.41% |
| Nov 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% |
| Nov 13, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.23% |
| Nov 12, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.18% |
| Nov 11, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.21% |
| Nov 10, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.98% |
| Nov 7, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.08% |
| Nov 6, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.36% |
| Nov 5, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.44% |
| Nov 4, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.87% |
| Nov 3, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.08% |
| Oct 31, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.21% |
| Oct 30, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.79% |
| Oct 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.15% |
| Oct 28, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.05% |
| Oct 27, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.64% |
| Oct 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.67% |
| Oct 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.31% |
| Oct 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.34% |
| Oct 21, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.26% |
| Oct 20, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.70% |
| Oct 17, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.10% |
| Oct 16, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.18% |
| Oct 15, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.34% |
| Oct 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.03% |
| Oct 13, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.47% |
| Oct 10, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.58% |
| Oct 9, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.39% |
| Oct 8, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.44% |
| Oct 7, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.23% |
| Oct 6, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.16% |
| Oct 3, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.10% |
| Oct 2, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.23% |
| Oct 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.58% |
| Sep 30, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.13% |
| Sep 29, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.13% |
| Sep 26, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.26% |
| Sep 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.42% |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.34% |
| Sep 23, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.03% |
| Sep 22, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.03% |
| Sep 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.10% |
| Sep 18, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.26% |
| Sep 17, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.26% |
| Sep 16, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.03% |
| Sep 15, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.29% |
| Sep 12, 2025 | 38.14 | 38.14 | 38.14 | 38.17 | 38.13 | -0.18% |
| Sep 11, 2025 | 38.21 | 38.21 | 38.21 | 38.24 | 38.20 | 0.50% |
| Sep 10, 2025 | 38.02 | 38.02 | 38.02 | 38.05 | 38.01 | 0.77% |
| Sep 9, 2025 | 37.73 | 37.73 | 37.73 | 37.76 | 37.73 | 0.05% |
| Sep 8, 2025 | 37.71 | 37.71 | 37.71 | 37.74 | 37.71 | 0.40% |
| Sep 5, 2025 | 37.56 | 37.56 | 37.56 | 37.59 | 37.56 | 0.53% |
| Sep 4, 2025 | 37.36 | 37.36 | 37.36 | 37.39 | 37.36 | 0.62% |
| Sep 3, 2025 | 37.13 | 37.13 | 37.13 | 37.16 | 37.13 | 0.30% |
| Sep 2, 2025 | 37.02 | 37.02 | 37.02 | 37.05 | 37.02 | -0.40% |
| Aug 29, 2025 | 37.17 | 37.17 | 37.17 | 37.20 | 37.17 | -0.37% |
| Aug 28, 2025 | 37.31 | 37.31 | 37.31 | 37.34 | 37.31 | 0.35% |
| Aug 27, 2025 | 37.18 | 37.18 | 37.18 | 37.21 | 37.18 | 0.19% |
| Aug 26, 2025 | 37.11 | 37.11 | 37.11 | 37.14 | 37.11 | 0.27% |
| Aug 25, 2025 | 37.01 | 37.01 | 37.01 | 37.04 | 37.01 | -0.38% |
| Aug 22, 2025 | 37.15 | 37.15 | 37.15 | 37.18 | 37.15 | 1.12% |
| Aug 21, 2025 | 36.74 | 36.74 | 36.74 | 36.77 | 36.74 | -0.22% |
| Aug 20, 2025 | 36.82 | 36.82 | 36.82 | 36.85 | 36.82 | -0.16% |
| Aug 19, 2025 | 36.88 | 36.88 | 36.88 | 36.91 | 36.88 | -0.38% |
| Aug 18, 2025 | 37.02 | 37.02 | 37.02 | 37.05 | 37.02 | -0.03% |
| Aug 15, 2025 | 37.03 | 37.03 | 37.03 | 37.06 | 37.03 | -0.22% |
| Aug 14, 2025 | 37.11 | 37.11 | 37.11 | 37.14 | 37.11 | -0.08% |
| Aug 13, 2025 | 37.14 | 37.14 | 37.14 | 37.17 | 37.14 | 0.22% |
| Aug 12, 2025 | 37.06 | 37.06 | 37.06 | 37.09 | 37.06 | 0.87% |
| Aug 11, 2025 | 36.74 | 36.74 | 36.74 | 36.77 | 36.74 | -0.05% |
| Aug 8, 2025 | 36.76 | 36.76 | 36.76 | 36.79 | 36.76 | 0.35% |
| Aug 7, 2025 | 36.63 | 36.63 | 36.63 | 36.66 | 36.63 | -0.05% |
| Aug 6, 2025 | 36.65 | 36.65 | 36.65 | 36.68 | 36.65 | 0.25% |
| Aug 5, 2025 | 36.56 | 36.56 | 36.56 | 36.59 | 36.56 | -0.54% |
| Aug 4, 2025 | 36.76 | 36.76 | 36.76 | 36.79 | 36.76 | 1.13% |
| Aug 1, 2025 | 36.35 | 36.35 | 36.35 | 36.38 | 36.35 | -0.71% |
| Jul 31, 2025 | 36.61 | 36.61 | 36.61 | 36.64 | 36.61 | -0.30% |
| Jul 30, 2025 | 36.72 | 36.72 | 36.72 | 36.75 | 36.72 | - |
| Jul 29, 2025 | 36.72 | 36.72 | 36.72 | 36.75 | 36.72 | - |
| Jul 28, 2025 | 36.72 | 36.72 | 36.72 | 36.75 | 36.72 | -0.22% |
| Jul 25, 2025 | 36.80 | 36.80 | 36.80 | 36.83 | 36.80 | 0.22% |
| Jul 24, 2025 | 36.72 | 36.72 | 36.72 | 36.75 | 36.72 | -0.08% |
| Jul 23, 2025 | 36.75 | 36.75 | 36.75 | 36.78 | 36.75 | 0.60% |
| Jul 22, 2025 | 36.53 | 36.53 | 36.53 | 36.56 | 36.53 | -0.08% |
| Jul 21, 2025 | 36.56 | 36.56 | 36.56 | 36.59 | 36.56 | 0.22% |
| Jul 18, 2025 | 36.48 | 36.48 | 36.48 | 36.51 | 36.48 | -0.08% |
| Jul 17, 2025 | 36.51 | 36.51 | 36.51 | 36.54 | 36.51 | 0.25% |