American Funds American Balanced Fund® Class R-6 (RLBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.09
-0.33 (-0.86%)
Mar 9, 2026, 8:07 AM EST
RLBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | - | - |
| Mar 6, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.86% |
| Mar 5, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.49% |
| Mar 4, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.36% |
| Mar 3, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.36% |
| Mar 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.28% |
| Feb 27, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.08% |
| Feb 26, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.15% |
| Feb 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.46% |
| Feb 24, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.57% |
| Feb 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.56% |
| Feb 20, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.57% |
| Feb 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.08% |
| Feb 18, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.36% |
| Feb 17, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.08% |
| Feb 13, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.18% |
| Feb 12, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.54% |
| Feb 11, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.26% |
| Feb 10, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.13% |
| Feb 9, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.28% |
| Feb 6, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.49% |
| Feb 5, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.68% |
| Feb 4, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.13% |
| Feb 3, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.44% |
| Feb 2, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.29% |
| Jan 30, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% |
| Jan 29, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.21% |
| Jan 27, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.21% |
| Jan 26, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.23% |
| Jan 23, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.03% |
| Jan 22, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.31% |
| Jan 21, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.95% |
| Jan 20, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -1.42% |
| Jan 16, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.21% |
| Jan 15, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.36% |
| Jan 14, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.16% |
| Jan 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.13% |
| Jan 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.21% |
| Jan 9, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.87% |
| Jan 8, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.08% |
| Jan 7, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.26% |
| Jan 6, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.66% |
| Jan 5, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.53% |
| Jan 2, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.69% |
| Dec 31, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.45% |
| Dec 30, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Dec 29, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.05% |
| Dec 26, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.08% |
| Dec 24, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.37% |
| Dec 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.35% |
| Dec 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.56% |
| Dec 19, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.57% |
| Dec 18, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.71% |
| Dec 17, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.78% |
| Dec 16, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.24% |
| Dec 15, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -6.76% |
| Dec 12, 2025 | 37.19 | 37.19 | 37.19 | 39.79 | 37.19 | -1.22% |
| Dec 11, 2025 | 37.64 | 37.64 | 37.64 | 40.28 | 37.64 | 0.20% |
| Dec 10, 2025 | 37.57 | 37.57 | 37.57 | 40.20 | 37.57 | 0.78% |
| Dec 9, 2025 | 37.28 | 37.28 | 37.28 | 39.89 | 37.28 | - |
| Dec 8, 2025 | 37.28 | 37.28 | 37.28 | 39.89 | 37.28 | -0.03% |
| Dec 5, 2025 | 37.29 | 37.29 | 37.29 | 39.90 | 37.29 | 0.18% |
| Dec 4, 2025 | 37.22 | 37.22 | 37.22 | 39.83 | 37.22 | -0.18% |
| Dec 3, 2025 | 37.29 | 37.29 | 37.29 | 39.90 | 37.29 | 0.28% |
| Dec 2, 2025 | 37.19 | 37.19 | 37.19 | 39.79 | 37.19 | 0.18% |
| Dec 1, 2025 | 37.12 | 37.12 | 37.12 | 39.72 | 37.12 | -0.77% |
| Nov 28, 2025 | 37.41 | 37.41 | 37.41 | 40.03 | 37.41 | 0.48% |
| Nov 26, 2025 | 37.23 | 37.23 | 37.23 | 39.84 | 37.23 | 0.63% |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 39.59 | 37.00 | 0.97% |
| Nov 24, 2025 | 36.64 | 36.64 | 36.64 | 39.21 | 36.64 | 1.24% |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 38.73 | 36.19 | 0.60% |
| Nov 20, 2025 | 35.98 | 35.98 | 35.98 | 38.50 | 35.98 | -0.90% |
| Nov 19, 2025 | 36.31 | 36.31 | 36.31 | 38.85 | 36.31 | 0.28% |
| Nov 18, 2025 | 36.20 | 36.20 | 36.20 | 38.74 | 36.20 | -0.44% |
| Nov 17, 2025 | 36.36 | 36.36 | 36.36 | 38.91 | 36.36 | -0.41% |
| Nov 14, 2025 | 36.51 | 36.51 | 36.51 | 39.07 | 36.51 | -0.10% |
| Nov 13, 2025 | 36.55 | 36.55 | 36.55 | 39.11 | 36.55 | -1.21% |
| Nov 12, 2025 | 37.00 | 37.00 | 37.00 | 39.59 | 37.00 | 0.18% |
| Nov 11, 2025 | 36.93 | 36.93 | 36.93 | 39.52 | 36.93 | 0.20% |
| Nov 10, 2025 | 36.86 | 36.86 | 36.86 | 39.44 | 36.86 | 1.02% |
| Nov 7, 2025 | 36.48 | 36.48 | 36.48 | 39.04 | 36.48 | 0.05% |
| Nov 6, 2025 | 36.47 | 36.47 | 36.47 | 39.02 | 36.47 | -0.36% |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 39.16 | 36.60 | 0.44% |
| Nov 4, 2025 | 36.44 | 36.44 | 36.44 | 38.99 | 36.44 | -0.86% |
| Nov 3, 2025 | 36.76 | 36.76 | 36.76 | 39.33 | 36.76 | 0.08% |
| Oct 31, 2025 | 36.73 | 36.73 | 36.73 | 39.30 | 36.73 | -0.18% |
| Oct 30, 2025 | 36.79 | 36.79 | 36.79 | 39.37 | 36.79 | -0.78% |
| Oct 29, 2025 | 37.08 | 37.08 | 37.08 | 39.68 | 37.08 | -0.15% |
| Oct 28, 2025 | 37.14 | 37.14 | 37.14 | 39.74 | 37.14 | 0.05% |
| Oct 27, 2025 | 37.12 | 37.12 | 37.12 | 39.72 | 37.12 | 0.63% |
| Oct 24, 2025 | 36.89 | 36.89 | 36.89 | 39.47 | 36.89 | 0.69% |
| Oct 23, 2025 | 36.63 | 36.63 | 36.63 | 39.20 | 36.63 | 0.31% |
| Oct 22, 2025 | 36.52 | 36.52 | 36.52 | 39.08 | 36.52 | -0.33% |
| Oct 21, 2025 | 36.64 | 36.64 | 36.64 | 39.21 | 36.64 | -0.25% |
| Oct 20, 2025 | 36.74 | 36.74 | 36.74 | 39.31 | 36.74 | 0.69% |
| Oct 17, 2025 | 36.48 | 36.48 | 36.48 | 39.04 | 36.48 | 0.10% |
| Oct 16, 2025 | 36.45 | 36.45 | 36.45 | 39.00 | 36.45 | -0.15% |
| Oct 15, 2025 | 36.50 | 36.50 | 36.50 | 39.06 | 36.50 | 0.33% |
| Oct 14, 2025 | 36.38 | 36.38 | 36.38 | 38.93 | 36.38 | -0.03% |