American Funds American Balanced Fund® Class R-2 (RLBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.99
+0.01 (0.03%)
At close: Apr 27, 2026
RLBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.03% |
| Apr 24, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.36% |
| Apr 23, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.08% |
| Apr 22, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.93% |
| Apr 21, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.44% |
| Apr 20, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.28% |
| Apr 17, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.67% |
| Apr 16, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Apr 15, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.13% |
| Apr 14, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.84% |
| Apr 13, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.82% |
| Apr 10, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Apr 9, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.29% |
| Apr 8, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 1.83% |
| Apr 7, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.35% |
| Apr 6, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.33% |
| Apr 2, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.05% |
| Apr 1, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.46% |
| Mar 31, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 1.78% |
| Mar 30, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.14% |
| Mar 27, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.85% |
| Mar 26, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.44% |
| Mar 25, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.44% |
| Mar 24, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.19% |
| Mar 23, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.63% |
| Mar 20, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.35% |
| Mar 19, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.19% |
| Mar 18, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -1.04% |
| Mar 17, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.19% |
| Mar 16, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.67% |
| Mar 13, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.15 | -0.32% |
| Mar 12, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.27 | -1.30% |
| Mar 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | -0.21% |
| Mar 10, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.84 | -0.08% |
| Mar 9, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.87 | 0.66% |
| Mar 6, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | 37.62 | -0.84% |
| Mar 5, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.94 | -0.50% |
| Mar 4, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.13 | 0.37% |
| Mar 3, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 37.99 | -1.37% |
| Mar 2, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.52 | -0.28% |
| Feb 27, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.63 | -0.08% |
| Feb 26, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.66 | -0.15% |
| Feb 25, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.72 | 0.44% |
| Feb 24, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.55 | 0.60% |
| Feb 23, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.32 | -0.60% |
| Feb 20, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.55 | 0.57% |
| Feb 19, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.33 | -0.10% |
| Feb 18, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.37 | 0.37% |
| Feb 17, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.23 | -0.08% |
| Feb 13, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.26 | 0.18% |
| Feb 12, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.19 | -0.55% |
| Feb 11, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.40 | 0.26% |
| Feb 10, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.30 | -0.16% |
| Feb 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.36 | 0.29% |
| Feb 6, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.25 | 1.48% |
| Feb 5, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.69 | -0.66% |
| Feb 4, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.94 | -0.16% |
| Feb 3, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.00 | -0.42% |
| Feb 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | 0.26% |
| Jan 30, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.06 | -0.78% |
| Jan 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.36 | - |
| Jan 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.36 | 0.21% |
| Jan 27, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.28 | 0.21% |
| Jan 26, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.20 | 0.21% |
| Jan 23, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.12 | 0.03% |
| Jan 22, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.11 | 0.32% |
| Jan 21, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 37.99 | 0.93% |
| Jan 20, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.64 | -1.41% |
| Jan 16, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.18 | 0.21% |
| Jan 15, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.10 | 0.34% |
| Jan 14, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 37.97 | -0.16% |
| Jan 13, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.03 | -0.10% |
| Jan 12, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.07 | 0.18% |
| Jan 9, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.00 | 0.88% |
| Jan 8, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.67 | -0.11% |
| Jan 7, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.71 | -0.26% |
| Jan 6, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.81 | 0.66% |
| Jan 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | 0.51% |
| Jan 2, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.37 | 0.70% |
| Dec 31, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.11 | -0.46% |
| Dec 30, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.28 | - |
| Dec 29, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.28 | -0.08% |
| Dec 26, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.31 | 0.08% |
| Dec 24, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.28 | 0.38% |
| Dec 23, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.14 | 0.35% |
| Dec 22, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.02 | 0.54% |
| Dec 19, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.82 | 0.57% |
| Dec 18, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.61 | 0.69% |
| Dec 17, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.36 | -0.76% |
| Dec 16, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.64 | -0.24% |
| Dec 15, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | -6.56% |
| Dec 12, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 36.80 | -1.23% |
| Dec 11, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 37.26 | 0.18% |
| Dec 10, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 37.20 | 0.79% |
| Dec 9, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 36.91 | 0.03% |
| Dec 8, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 36.90 | -0.05% |
| Dec 5, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 36.92 | 0.15% |
| Dec 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 36.86 | -0.18% |
| Dec 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 36.93 | 0.28% |
| Dec 2, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 36.82 | 0.18% |