American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.09
-0.19 (-0.50%)
At close: Mar 5, 2026
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.39% |
| Mar 3, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.37% |
| Mar 2, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.31% |
| Feb 27, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.05% |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.15% |
| Feb 25, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.44% |
| Feb 24, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.57% |
| Feb 23, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.57% |
| Feb 20, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.57% |
| Feb 19, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.10% |
| Feb 18, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.36% |
| Feb 17, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.08% |
| Feb 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.18% |
| Feb 12, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.54% |
| Feb 11, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.26% |
| Feb 10, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.13% |
| Feb 9, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.29% |
| Feb 6, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.48% |
| Feb 5, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.68% |
| Feb 4, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.13% |
| Feb 3, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.42% |
| Feb 2, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.26% |
| Jan 30, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.78% |
| Jan 29, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Jan 28, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.21% |
| Jan 27, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.21% |
| Jan 26, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.24% |
| Jan 23, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jan 22, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.31% |
| Jan 21, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.95% |
| Jan 20, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -1.41% |
| Jan 16, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.18% |
| Jan 15, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.37% |
| Jan 14, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.16% |
| Jan 13, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.13% |
| Jan 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.21% |
| Jan 9, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.87% |
| Jan 8, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.11% |
| Jan 7, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.26% |
| Jan 6, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.69% |
| Jan 5, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.51% |
| Jan 2, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.70% |
| Dec 31, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.48% |
| Dec 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Dec 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.05% |
| Dec 26, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.08% |
| Dec 24, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.38% |
| Dec 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.32% |
| Dec 22, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.60% |
| Dec 19, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.54% |
| Dec 18, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.71% |
| Dec 17, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.79% |
| Dec 16, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.22% |
| Dec 15, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -6.67% |
| Dec 12, 2025 | 36.91 | 36.91 | 36.91 | 39.45 | 36.91 | -1.23% |
| Dec 11, 2025 | 37.37 | 37.37 | 37.37 | 39.94 | 37.37 | 0.18% |
| Dec 10, 2025 | 37.30 | 37.30 | 37.30 | 39.87 | 37.30 | 0.81% |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 39.55 | 37.00 | - |
| Dec 8, 2025 | 37.00 | 37.00 | 37.00 | 39.55 | 37.00 | -0.05% |
| Dec 5, 2025 | 37.02 | 37.02 | 37.02 | 39.57 | 37.02 | 0.18% |
| Dec 4, 2025 | 36.96 | 36.96 | 36.96 | 39.50 | 36.96 | -0.18% |
| Dec 3, 2025 | 37.02 | 37.02 | 37.02 | 39.57 | 37.02 | 0.28% |
| Dec 2, 2025 | 36.92 | 36.92 | 36.92 | 39.46 | 36.92 | 0.18% |
| Dec 1, 2025 | 36.85 | 36.85 | 36.85 | 39.39 | 36.85 | -0.81% |
| Nov 28, 2025 | 37.15 | 37.15 | 37.15 | 39.71 | 37.15 | 0.48% |
| Nov 26, 2025 | 36.98 | 36.98 | 36.98 | 39.52 | 36.98 | 0.64% |
| Nov 25, 2025 | 36.74 | 36.74 | 36.74 | 39.27 | 36.74 | 0.98% |
| Nov 24, 2025 | 36.39 | 36.39 | 36.39 | 38.89 | 36.39 | 1.22% |
| Nov 21, 2025 | 35.95 | 35.95 | 35.95 | 38.42 | 35.95 | 0.60% |
| Nov 20, 2025 | 35.73 | 35.73 | 35.73 | 38.19 | 35.73 | -0.91% |
| Nov 19, 2025 | 36.06 | 36.06 | 36.06 | 38.54 | 36.06 | 0.29% |
| Nov 18, 2025 | 35.96 | 35.96 | 35.96 | 38.43 | 35.96 | -0.44% |
| Nov 17, 2025 | 36.11 | 36.11 | 36.11 | 38.60 | 36.11 | -0.41% |
| Nov 14, 2025 | 36.26 | 36.26 | 36.26 | 38.76 | 36.26 | -0.10% |
| Nov 13, 2025 | 36.30 | 36.30 | 36.30 | 38.80 | 36.30 | -1.22% |
| Nov 12, 2025 | 36.75 | 36.75 | 36.75 | 39.28 | 36.75 | 0.18% |
| Nov 11, 2025 | 36.69 | 36.69 | 36.69 | 39.21 | 36.69 | 0.20% |
| Nov 10, 2025 | 36.61 | 36.61 | 36.61 | 39.13 | 36.61 | 1.01% |
| Nov 7, 2025 | 36.25 | 36.25 | 36.25 | 38.74 | 36.25 | 0.08% |
| Nov 6, 2025 | 36.22 | 36.22 | 36.22 | 38.71 | 36.22 | -0.39% |
| Nov 5, 2025 | 36.36 | 36.36 | 36.36 | 38.86 | 36.36 | 0.44% |
| Nov 4, 2025 | 36.20 | 36.20 | 36.20 | 38.69 | 36.20 | -0.85% |
| Nov 3, 2025 | 36.51 | 36.51 | 36.51 | 39.02 | 36.51 | 0.05% |
| Oct 31, 2025 | 36.49 | 36.49 | 36.49 | 39.00 | 36.49 | -0.18% |
| Oct 30, 2025 | 36.55 | 36.55 | 36.55 | 39.07 | 36.55 | -0.79% |
| Oct 29, 2025 | 36.84 | 36.84 | 36.84 | 39.38 | 36.84 | -0.15% |
| Oct 28, 2025 | 36.90 | 36.90 | 36.90 | 39.44 | 36.90 | 0.05% |
| Oct 27, 2025 | 36.88 | 36.88 | 36.88 | 39.42 | 36.88 | 0.64% |
| Oct 24, 2025 | 36.65 | 36.65 | 36.65 | 39.17 | 36.65 | 0.69% |
| Oct 23, 2025 | 36.40 | 36.40 | 36.40 | 38.90 | 36.40 | 0.31% |
| Oct 22, 2025 | 36.28 | 36.28 | 36.28 | 38.78 | 36.28 | -0.33% |
| Oct 21, 2025 | 36.40 | 36.40 | 36.40 | 38.91 | 36.40 | -0.26% |
| Oct 20, 2025 | 36.50 | 36.50 | 36.50 | 39.01 | 36.50 | 0.67% |
| Oct 17, 2025 | 36.26 | 36.26 | 36.26 | 38.75 | 36.25 | 0.10% |
| Oct 16, 2025 | 36.22 | 36.22 | 36.22 | 38.71 | 36.22 | -0.15% |
| Oct 15, 2025 | 36.27 | 36.27 | 36.27 | 38.77 | 36.27 | 0.31% |
| Oct 14, 2025 | 36.16 | 36.16 | 36.16 | 38.65 | 36.16 | - |
| Oct 13, 2025 | 36.16 | 36.16 | 36.16 | 38.65 | 36.16 | 1.47% |
| Oct 10, 2025 | 35.64 | 35.64 | 35.64 | 38.09 | 35.64 | -1.58% |
| Oct 9, 2025 | 36.21 | 36.21 | 36.21 | 38.70 | 36.21 | -0.39% |