American Funds American Balanced Fund® Class R-5 (RLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.47
-0.18 (-0.47%)
At close: Mar 5, 2026
RLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.47% |
| Mar 4, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.36% |
| Mar 3, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -1.36% |
| Mar 2, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.31% |
| Feb 27, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.05% |
| Feb 26, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.15% |
| Feb 25, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.44% |
| Feb 24, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.59% |
| Feb 23, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.56% |
| Feb 20, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.54% |
| Feb 19, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.08% |
| Feb 18, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.36% |
| Feb 17, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.05% |
| Feb 13, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.16% |
| Feb 12, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% |
| Feb 11, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.26% |
| Feb 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.15% |
| Feb 9, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.28% |
| Feb 6, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.49% |
| Feb 5, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.65% |
| Feb 4, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.16% |
| Feb 3, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.41% |
| Feb 2, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.26% |
| Jan 30, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.77% |
| Jan 29, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Jan 28, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.21% |
| Jan 27, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.23% |
| Jan 26, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.23% |
| Jan 23, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Jan 22, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.31% |
| Jan 21, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.94% |
| Jan 20, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -1.40% |
| Jan 16, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.18% |
| Jan 15, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.39% |
| Jan 14, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.18% |
| Jan 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.10% |
| Jan 12, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.18% |
| Jan 9, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.89% |
| Jan 8, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.10% |
| Jan 7, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.26% |
| Jan 6, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.68% |
| Jan 5, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.53% |
| Jan 2, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.69% |
| Dec 31, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.48% |
| Dec 30, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Dec 29, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.05% |
| Dec 26, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.11% |
| Dec 24, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.35% |
| Dec 23, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.35% |
| Dec 22, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.59% |
| Dec 19, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.54% |
| Dec 18, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.71% |
| Dec 17, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.76% |
| Dec 16, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.24% |
| Dec 15, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -6.73% |
| Dec 12, 2025 | 37.22 | 37.22 | 37.22 | 39.82 | 37.22 | -1.24% |
| Dec 11, 2025 | 37.69 | 37.69 | 37.69 | 40.32 | 37.69 | 0.20% |
| Dec 10, 2025 | 37.61 | 37.61 | 37.61 | 40.24 | 37.61 | 0.78% |
| Dec 9, 2025 | 37.32 | 37.32 | 37.32 | 39.93 | 37.32 | 0.03% |
| Dec 8, 2025 | 37.31 | 37.31 | 37.31 | 39.92 | 37.31 | -0.03% |
| Dec 5, 2025 | 37.32 | 37.32 | 37.32 | 39.93 | 37.32 | 0.15% |
| Dec 4, 2025 | 37.27 | 37.27 | 37.27 | 39.87 | 37.27 | -0.18% |
| Dec 3, 2025 | 37.33 | 37.33 | 37.33 | 39.94 | 37.33 | 0.28% |
| Dec 2, 2025 | 37.23 | 37.23 | 37.23 | 39.83 | 37.23 | 0.18% |
| Dec 1, 2025 | 37.17 | 37.17 | 37.17 | 39.76 | 37.16 | -0.77% |
| Nov 28, 2025 | 37.46 | 37.46 | 37.46 | 40.07 | 37.45 | 0.48% |
| Nov 26, 2025 | 37.28 | 37.28 | 37.28 | 39.88 | 37.28 | 0.63% |
| Nov 25, 2025 | 37.04 | 37.04 | 37.04 | 39.63 | 37.04 | 0.97% |
| Nov 24, 2025 | 36.69 | 36.69 | 36.69 | 39.25 | 36.69 | 1.24% |
| Nov 21, 2025 | 36.24 | 36.24 | 36.24 | 38.77 | 36.24 | 0.60% |
| Nov 20, 2025 | 36.03 | 36.03 | 36.03 | 38.54 | 36.02 | -0.90% |
| Nov 19, 2025 | 36.35 | 36.35 | 36.35 | 38.89 | 36.35 | 0.28% |
| Nov 18, 2025 | 36.25 | 36.25 | 36.25 | 38.78 | 36.25 | -0.41% |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 38.94 | 36.40 | -0.43% |
| Nov 14, 2025 | 36.56 | 36.56 | 36.56 | 39.11 | 36.56 | -0.10% |
| Nov 13, 2025 | 36.60 | 36.60 | 36.60 | 39.15 | 36.59 | -1.21% |
| Nov 12, 2025 | 37.04 | 37.04 | 37.04 | 39.63 | 37.04 | 0.18% |
| Nov 11, 2025 | 36.98 | 36.98 | 36.98 | 39.56 | 36.98 | 0.20% |
| Nov 10, 2025 | 36.90 | 36.90 | 36.90 | 39.48 | 36.90 | 1.02% |
| Nov 7, 2025 | 36.53 | 36.53 | 36.53 | 39.08 | 36.53 | 0.05% |
| Nov 6, 2025 | 36.51 | 36.51 | 36.51 | 39.06 | 36.51 | -0.36% |
| Nov 5, 2025 | 36.64 | 36.64 | 36.64 | 39.20 | 36.64 | 0.44% |
| Nov 4, 2025 | 36.48 | 36.48 | 36.48 | 39.03 | 36.48 | -0.86% |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 39.37 | 36.80 | 0.08% |
| Oct 31, 2025 | 36.77 | 36.77 | 36.77 | 39.34 | 36.77 | -0.18% |
| Oct 30, 2025 | 36.84 | 36.84 | 36.84 | 39.41 | 36.84 | -0.78% |
| Oct 29, 2025 | 37.13 | 37.13 | 37.13 | 39.72 | 37.13 | -0.15% |
| Oct 28, 2025 | 37.18 | 37.18 | 37.18 | 39.78 | 37.18 | 0.05% |
| Oct 27, 2025 | 37.17 | 37.17 | 37.17 | 39.76 | 37.16 | 0.63% |
| Oct 24, 2025 | 36.93 | 36.93 | 36.93 | 39.51 | 36.93 | 0.69% |
| Oct 23, 2025 | 36.68 | 36.68 | 36.68 | 39.24 | 36.68 | 0.31% |
| Oct 22, 2025 | 36.57 | 36.57 | 36.57 | 39.12 | 36.57 | -0.33% |
| Oct 21, 2025 | 36.69 | 36.69 | 36.69 | 39.25 | 36.69 | -0.25% |
| Oct 20, 2025 | 36.78 | 36.78 | 36.78 | 39.35 | 36.78 | 0.69% |
| Oct 17, 2025 | 36.53 | 36.53 | 36.53 | 39.08 | 36.53 | 0.10% |
| Oct 16, 2025 | 36.49 | 36.49 | 36.49 | 39.04 | 36.49 | -0.15% |
| Oct 15, 2025 | 36.55 | 36.55 | 36.55 | 39.10 | 36.55 | 0.33% |
| Oct 14, 2025 | 36.43 | 36.43 | 36.43 | 38.97 | 36.43 | -0.03% |
| Oct 13, 2025 | 36.44 | 36.44 | 36.44 | 38.98 | 36.44 | 1.48% |
| Oct 10, 2025 | 35.90 | 35.90 | 35.90 | 38.41 | 35.90 | -1.59% |