American Funds American Balanced Fund® Class R-4 (RLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.30
-0.19 (-0.49%)
At close: Mar 5, 2026
RLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.49% |
| Mar 4, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.37% |
| Mar 3, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.36% |
| Mar 2, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.28% |
| Feb 27, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.05% |
| Feb 26, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.18% |
| Feb 25, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.46% |
| Feb 24, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.57% |
| Feb 23, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.57% |
| Feb 20, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.57% |
| Feb 19, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.10% |
| Feb 18, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.36% |
| Feb 17, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.05% |
| Feb 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.16% |
| Feb 12, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.52% |
| Feb 11, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.26% |
| Feb 10, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.16% |
| Feb 9, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.29% |
| Feb 6, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 1.50% |
| Feb 5, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.68% |
| Feb 4, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.13% |
| Feb 3, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.44% |
| Feb 2, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.29% |
| Jan 30, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.78% |
| Jan 29, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Jan 28, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.21% |
| Jan 27, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.21% |
| Jan 26, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.23% |
| Jan 23, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 22, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.31% |
| Jan 21, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.95% |
| Jan 20, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.40% |
| Jan 16, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.18% |
| Jan 15, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.37% |
| Jan 14, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.16% |
| Jan 13, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.10% |
| Jan 12, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.18% |
| Jan 9, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.90% |
| Jan 8, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.11% |
| Jan 7, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.26% |
| Jan 6, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.66% |
| Jan 5, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.53% |
| Jan 2, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.70% |
| Dec 31, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.48% |
| Dec 30, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Dec 29, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.05% |
| Dec 26, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.11% |
| Dec 24, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.35% |
| Dec 23, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.35% |
| Dec 22, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.57% |
| Dec 19, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.57% |
| Dec 18, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.71% |
| Dec 17, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.79% |
| Dec 16, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.22% |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.71% |
| Dec 12, 2025 | 37.09 | 37.09 | 37.09 | 39.66 | 37.09 | -1.25% |
| Dec 11, 2025 | 37.56 | 37.56 | 37.56 | 40.16 | 37.56 | 0.20% |
| Dec 10, 2025 | 37.48 | 37.48 | 37.48 | 40.08 | 37.48 | 0.80% |
| Dec 9, 2025 | 37.18 | 37.18 | 37.18 | 39.76 | 37.18 | - |
| Dec 8, 2025 | 37.18 | 37.18 | 37.18 | 39.76 | 37.18 | -0.03% |
| Dec 5, 2025 | 37.19 | 37.19 | 37.19 | 39.77 | 37.19 | 0.15% |
| Dec 4, 2025 | 37.14 | 37.14 | 37.14 | 39.71 | 37.14 | -0.18% |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 39.78 | 37.20 | 0.28% |
| Dec 2, 2025 | 37.10 | 37.10 | 37.10 | 39.67 | 37.10 | 0.18% |
| Dec 1, 2025 | 37.03 | 37.03 | 37.03 | 39.60 | 37.03 | -0.78% |
| Nov 28, 2025 | 37.32 | 37.32 | 37.32 | 39.91 | 37.32 | 0.48% |
| Nov 26, 2025 | 37.15 | 37.15 | 37.15 | 39.72 | 37.15 | 0.63% |
| Nov 25, 2025 | 36.91 | 36.91 | 36.91 | 39.47 | 36.91 | 0.97% |
| Nov 24, 2025 | 36.56 | 36.56 | 36.56 | 39.09 | 36.56 | 1.22% |
| Nov 21, 2025 | 36.12 | 36.12 | 36.12 | 38.62 | 36.12 | 0.60% |
| Nov 20, 2025 | 35.90 | 35.90 | 35.90 | 38.39 | 35.90 | -0.90% |
| Nov 19, 2025 | 36.23 | 36.23 | 36.23 | 38.74 | 36.23 | 0.28% |
| Nov 18, 2025 | 36.13 | 36.13 | 36.13 | 38.63 | 36.13 | -0.41% |
| Nov 17, 2025 | 36.28 | 36.28 | 36.28 | 38.79 | 36.28 | -0.41% |
| Nov 14, 2025 | 36.43 | 36.43 | 36.43 | 38.95 | 36.43 | -0.10% |
| Nov 13, 2025 | 36.46 | 36.46 | 36.46 | 38.99 | 36.46 | -1.24% |
| Nov 12, 2025 | 36.92 | 36.92 | 36.92 | 39.48 | 36.92 | 0.18% |
| Nov 11, 2025 | 36.86 | 36.86 | 36.86 | 39.41 | 36.86 | 0.20% |
| Nov 10, 2025 | 36.78 | 36.78 | 36.78 | 39.33 | 36.78 | 1.00% |
| Nov 7, 2025 | 36.42 | 36.42 | 36.42 | 38.94 | 36.42 | 0.08% |
| Nov 6, 2025 | 36.39 | 36.39 | 36.39 | 38.91 | 36.39 | -0.36% |
| Nov 5, 2025 | 36.52 | 36.52 | 36.52 | 39.05 | 36.52 | 0.44% |
| Nov 4, 2025 | 36.36 | 36.36 | 36.36 | 38.88 | 36.36 | -0.87% |
| Nov 3, 2025 | 36.68 | 36.68 | 36.68 | 39.22 | 36.68 | 0.08% |
| Oct 31, 2025 | 36.65 | 36.65 | 36.65 | 39.19 | 36.65 | -0.20% |
| Oct 30, 2025 | 36.73 | 36.73 | 36.73 | 39.27 | 36.73 | -0.76% |
| Oct 29, 2025 | 37.01 | 37.01 | 37.01 | 39.57 | 37.01 | -0.15% |
| Oct 28, 2025 | 37.06 | 37.06 | 37.06 | 39.63 | 37.06 | 0.05% |
| Oct 27, 2025 | 37.04 | 37.04 | 37.04 | 39.61 | 37.04 | 0.64% |
| Oct 24, 2025 | 36.81 | 36.81 | 36.81 | 39.36 | 36.81 | 0.69% |
| Oct 23, 2025 | 36.56 | 36.56 | 36.56 | 39.09 | 36.56 | 0.31% |
| Oct 22, 2025 | 36.45 | 36.45 | 36.45 | 38.97 | 36.44 | -0.33% |
| Oct 21, 2025 | 36.57 | 36.57 | 36.57 | 39.10 | 36.57 | -0.26% |
| Oct 20, 2025 | 36.66 | 36.66 | 36.66 | 39.20 | 36.66 | 0.67% |
| Oct 17, 2025 | 36.42 | 36.42 | 36.42 | 38.94 | 36.42 | 0.10% |
| Oct 16, 2025 | 36.38 | 36.38 | 36.38 | 38.90 | 36.38 | -0.15% |
| Oct 15, 2025 | 36.44 | 36.44 | 36.44 | 38.96 | 36.44 | 0.33% |
| Oct 14, 2025 | 36.31 | 36.31 | 36.31 | 38.83 | 36.31 | -0.03% |
| Oct 13, 2025 | 36.32 | 36.32 | 36.32 | 38.84 | 36.32 | 1.49% |
| Oct 10, 2025 | 35.79 | 35.79 | 35.79 | 38.27 | 35.79 | -1.59% |