American Funds American Balanced R2 (RLBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.36
+0.07 (0.18%)
At close: Dec 2, 2025
RLBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.15% |
| Dec 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.18% |
| Dec 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.28% |
| Dec 2, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.18% |
| Dec 1, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.78% |
| Nov 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.46% |
| Nov 26, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.64% |
| Nov 25, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.98% |
| Nov 24, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 1.23% |
| Nov 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.60% |
| Nov 20, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.91% |
| Nov 19, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.26% |
| Nov 18, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.42% |
| Nov 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.41% |
| Nov 14, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.10% |
| Nov 13, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.25% |
| Nov 12, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.20% |
| Nov 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.20% |
| Nov 10, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.98% |
| Nov 7, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.08% |
| Nov 6, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.36% |
| Nov 5, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.41% |
| Nov 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.85% |
| Nov 3, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.05% |
| Oct 31, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.18% |
| Oct 30, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.79% |
| Oct 29, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.15% |
| Oct 28, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.05% |
| Oct 27, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.64% |
| Oct 24, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.67% |
| Oct 23, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.31% |
| Oct 22, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.33% |
| Oct 21, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.26% |
| Oct 20, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.70% |
| Oct 17, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.08% |
| Oct 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.16% |
| Oct 15, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.31% |
| Oct 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Oct 13, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.47% |
| Oct 10, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.58% |
| Oct 9, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.39% |
| Oct 8, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.44% |
| Oct 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% |
| Oct 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.16% |
| Oct 3, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.13% |
| Oct 2, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.23% |
| Oct 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.57% |
| Sep 30, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.13% |
| Sep 29, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.10% |
| Sep 26, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.29% |
| Sep 25, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.42% |
| Sep 24, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.34% |
| Sep 23, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.03% |
| Sep 22, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.03% |
| Sep 19, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.08% |
| Sep 18, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.29% |
| Sep 17, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.29% |
| Sep 16, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.03% |
| Sep 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.29% |
| Sep 12, 2025 | 38.18 | 38.18 | 38.18 | 38.22 | 38.18 | -0.16% |
| Sep 11, 2025 | 38.24 | 38.24 | 38.24 | 38.28 | 38.24 | 0.47% |
| Sep 10, 2025 | 38.06 | 38.06 | 38.06 | 38.10 | 38.06 | 0.79% |
| Sep 9, 2025 | 37.76 | 37.76 | 37.76 | 37.80 | 37.76 | 0.05% |
| Sep 8, 2025 | 37.74 | 37.74 | 37.74 | 37.78 | 37.74 | 0.40% |
| Sep 5, 2025 | 37.59 | 37.59 | 37.59 | 37.63 | 37.59 | 0.53% |
| Sep 4, 2025 | 37.39 | 37.39 | 37.39 | 37.43 | 37.39 | 0.62% |
| Sep 3, 2025 | 37.16 | 37.16 | 37.16 | 37.20 | 37.16 | 0.30% |
| Sep 2, 2025 | 37.05 | 37.05 | 37.05 | 37.09 | 37.05 | -0.40% |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.24 | 37.20 | -0.37% |
| Aug 28, 2025 | 37.34 | 37.34 | 37.34 | 37.38 | 37.34 | 0.35% |
| Aug 27, 2025 | 37.21 | 37.21 | 37.21 | 37.25 | 37.21 | 0.19% |
| Aug 26, 2025 | 37.14 | 37.14 | 37.14 | 37.18 | 37.14 | 0.27% |
| Aug 25, 2025 | 37.04 | 37.04 | 37.04 | 37.08 | 37.04 | -0.38% |
| Aug 22, 2025 | 37.18 | 37.18 | 37.18 | 37.22 | 37.18 | 1.11% |
| Aug 21, 2025 | 36.77 | 36.77 | 36.77 | 36.81 | 36.77 | -0.22% |
| Aug 20, 2025 | 36.85 | 36.85 | 36.85 | 36.89 | 36.85 | -0.16% |
| Aug 19, 2025 | 36.91 | 36.91 | 36.91 | 36.95 | 36.91 | -0.38% |
| Aug 18, 2025 | 37.05 | 37.05 | 37.05 | 37.09 | 37.05 | -0.03% |
| Aug 15, 2025 | 37.06 | 37.06 | 37.06 | 37.10 | 37.06 | -0.24% |
| Aug 14, 2025 | 37.15 | 37.15 | 37.15 | 37.19 | 37.15 | -0.05% |
| Aug 13, 2025 | 37.17 | 37.17 | 37.17 | 37.21 | 37.17 | 0.22% |
| Aug 12, 2025 | 37.09 | 37.09 | 37.09 | 37.13 | 37.09 | 0.87% |
| Aug 11, 2025 | 36.77 | 36.77 | 36.77 | 36.81 | 36.77 | -0.05% |
| Aug 8, 2025 | 36.79 | 36.79 | 36.79 | 36.83 | 36.79 | 0.33% |
| Aug 7, 2025 | 36.67 | 36.67 | 36.67 | 36.71 | 36.67 | -0.03% |
| Aug 6, 2025 | 36.68 | 36.68 | 36.68 | 36.72 | 36.68 | 0.25% |
| Aug 5, 2025 | 36.59 | 36.59 | 36.59 | 36.63 | 36.59 | -0.54% |
| Aug 4, 2025 | 36.79 | 36.79 | 36.79 | 36.83 | 36.79 | 1.10% |
| Aug 1, 2025 | 36.40 | 36.40 | 36.40 | 36.43 | 36.39 | -0.68% |
| Jul 31, 2025 | 36.64 | 36.64 | 36.64 | 36.68 | 36.64 | -0.30% |
| Jul 30, 2025 | 36.75 | 36.75 | 36.75 | 36.79 | 36.75 | -0.03% |
| Jul 29, 2025 | 36.76 | 36.76 | 36.76 | 36.80 | 36.76 | - |
| Jul 28, 2025 | 36.76 | 36.76 | 36.76 | 36.80 | 36.76 | -0.19% |
| Jul 25, 2025 | 36.83 | 36.83 | 36.83 | 36.87 | 36.83 | 0.19% |
| Jul 24, 2025 | 36.76 | 36.76 | 36.76 | 36.80 | 36.76 | -0.05% |
| Jul 23, 2025 | 36.78 | 36.78 | 36.78 | 36.82 | 36.78 | 0.57% |
| Jul 22, 2025 | 36.57 | 36.57 | 36.57 | 36.61 | 36.57 | -0.05% |
| Jul 21, 2025 | 36.59 | 36.59 | 36.59 | 36.63 | 36.59 | 0.22% |
| Jul 18, 2025 | 36.52 | 36.52 | 36.52 | 36.55 | 36.51 | -0.08% |
| Jul 17, 2025 | 36.54 | 36.54 | 36.54 | 36.58 | 36.54 | 0.25% |