American Funds American Balanced R3 (RLBCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

34.33

+0.02

(+0.06%)

At close: 08:00PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	34.33	34.33	34.33	34.33	34.33	-
Jun 13, 2024	34.31	34.31	34.31	34.31	34.31	-
Jun 12, 2024	34.11	34.11	34.11	34.11	34.11	-
Jun 11, 2024	33.88	33.88	33.88	33.88	33.88	-
Jun 10, 2024	33.83	33.83	33.83	33.83	33.83	-
Jun 07, 2024	33.75	33.75	33.75	33.75	33.75	-
Jun 06, 2024	33.89	33.89	33.89	33.89	33.89	-
Jun 05, 2024	33.91	33.91	33.91	33.91	33.91	-
Jun 04, 2024	33.54	33.54	33.54	33.54	33.54	-
Jun 03, 2024	33.54	33.54	33.54	33.54	33.54	-
May 31, 2024	33.50	33.50	33.50	33.50	33.50	-
May 30, 2024	33.31	33.31	33.31	33.31	33.31	-
May 29, 2024	33.34	33.34	33.34	33.34	33.34	-
May 28, 2024	33.65	33.65	33.65	33.65	33.65	-
May 24, 2024	33.72	33.72	33.72	33.72	33.72	-
May 23, 2024	33.56	33.56	33.56	33.56	33.56	-
May 22, 2024	33.76	33.76	33.76	33.76	33.76	-
May 21, 2024	33.88	33.88	33.88	33.88	33.88	-
May 20, 2024	33.83	33.83	33.83	33.83	33.83	-
May 17, 2024	33.81	33.81	33.81	33.81	33.81	-
May 16, 2024	33.82	33.82	33.82	33.82	33.82	-
May 15, 2024	33.93	33.93	33.93	33.93	33.93	-
May 14, 2024	33.59	33.59	33.59	33.59	33.59	-
May 13, 2024	33.42	33.42	33.42	33.42	33.42	-
May 10, 2024	33.46	33.46	33.46	33.46	33.46	-
May 09, 2024	33.40	33.40	33.40	33.40	33.40	-
May 08, 2024	33.26	33.26	33.26	33.26	33.26	-
May 07, 2024	33.23	33.23	33.23	33.23	33.23	-
May 06, 2024	33.17	33.17	33.17	33.17	33.17	-
May 03, 2024	32.90	32.90	32.90	32.90	32.90	-
May 02, 2024	32.64	32.64	32.64	32.64	32.64	-
May 01, 2024	32.48	32.48	32.48	32.48	32.48	-
Apr 30, 2024	32.54	32.54	32.54	32.54	32.54	-
Apr 29, 2024	32.93	32.93	32.93	32.93	32.93	-
Apr 26, 2024	32.91	32.91	32.91	32.91	32.91	-
Apr 25, 2024	32.69	32.69	32.69	32.69	32.69	-
Apr 24, 2024	32.79	32.79	32.79	32.79	32.79	-
Apr 23, 2024	32.83	32.83	32.83	32.83	32.83	-
Apr 22, 2024	32.51	32.51	32.51	32.51	32.51	-
Apr 19, 2024	32.36	32.36	32.36	32.36	32.36	-
Apr 18, 2024	32.47	32.47	32.47	32.47	32.47	-
Apr 17, 2024	32.57	32.57	32.57	32.57	32.57	-
Apr 16, 2024	32.61	32.61	32.61	32.61	32.61	-
Apr 15, 2024	32.63	32.63	32.63	32.63	32.63	-
Apr 12, 2024	32.93	32.93	32.93	32.93	32.93	-
Apr 11, 2024	33.27	33.27	33.27	33.27	33.27	-
Apr 10, 2024	33.15	33.15	33.15	33.15	33.15	-
Apr 09, 2024	33.48	33.48	33.48	33.48	33.48	-
Apr 08, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 05, 2024	33.43	33.43	33.43	33.43	33.43	-
Apr 04, 2024	33.25	33.25	33.25	33.25	33.25	-
Apr 03, 2024	33.49	33.49	33.49	33.49	33.49	-
Apr 02, 2024	33.41	33.41	33.41	33.41	33.41	-
Apr 01, 2024	33.58	33.58	33.58	33.58	33.58	-
Mar 28, 2024	33.64	33.64	33.64	33.64	33.64	-
Mar 27, 2024	33.63	33.63	33.63	33.63	33.63	-
Mar 26, 2024	33.42	33.42	33.42	33.42	33.42	-
Mar 25, 2024	33.47	33.47	33.47	33.47	33.47	-
Mar 22, 2024	33.53	33.53	33.53	33.53	33.53	-
Mar 21, 2024	33.57	33.57	33.57	33.57	33.57	-
Mar 20, 2024	33.39	33.39	33.39	33.39	33.39	-
Mar 19, 2024	33.15	33.15	33.15	33.15	33.15	-
Mar 18, 2024	33.02	33.02	33.02	33.02	33.02	-
Mar 15, 2024	32.91	32.91	32.91	32.91	32.91	-
Mar 14, 2024	33.07	33.07	33.07	33.07	33.07	-
Mar 13, 2024	33.19	33.19	33.19	33.19	33.19	-
Mar 12, 2024	33.24	33.24	33.24	33.24	33.24	-
Mar 11, 2024	33.11	33.11	33.11	33.11	33.11	-
Mar 11, 2024	0.083 Dividend
Mar 08, 2024	33.25	33.25	33.25	33.25	33.17	-
Mar 07, 2024	33.41	33.41	33.41	33.41	33.33	-
Mar 06, 2024	33.12	33.12	33.12	33.12	33.04	-
Mar 05, 2024	32.97	32.97	32.97	32.97	32.89	-
Mar 04, 2024	33.13	33.13	33.13	33.13	33.05	-
Mar 01, 2024	33.16	33.16	33.16	33.16	33.08	-
Feb 29, 2024	32.83	32.83	32.83	32.83	32.75	-
Feb 28, 2024	32.72	32.72	32.72	32.72	32.64	-
Feb 27, 2024	32.73	32.73	32.73	32.73	32.65	-
Feb 26, 2024	32.73	32.73	32.73	32.73	32.65	-
Feb 23, 2024	32.82	32.82	32.82	32.82	32.74	-
Feb 22, 2024	32.78	32.78	32.78	32.78	32.70	-
Feb 21, 2024	32.41	32.41	32.41	32.41	32.33	-
Feb 20, 2024	32.40	32.40	32.40	32.40	32.32	-
Feb 16, 2024	32.46	32.46	32.46	32.46	32.38	-
Feb 15, 2024	32.57	32.57	32.57	32.57	32.49	-
Feb 14, 2024	32.36	32.36	32.36	32.36	32.28	-
Feb 13, 2024	32.13	32.13	32.13	32.13	32.05	-
Feb 12, 2024	32.54	32.54	32.54	32.54	32.46	-
Feb 09, 2024	32.55	32.55	32.55	32.55	32.47	-
Feb 08, 2024	32.46	32.46	32.46	32.46	32.38	-
Feb 07, 2024	32.42	32.42	32.42	32.42	32.34	-
Feb 06, 2024	32.26	32.26	32.26	32.26	32.18	-
Feb 05, 2024	32.17	32.17	32.17	32.17	32.09	-
Feb 02, 2024	32.33	32.33	32.33	32.33	32.25	-
Feb 01, 2024	32.31	32.31	32.31	32.31	32.23	-
Jan 31, 2024	32.01	32.01	32.01	32.01	31.93	-
Jan 30, 2024	32.24	32.24	32.24	32.24	32.16	-
Jan 29, 2024	32.25	32.25	32.25	32.25	32.17	-
Jan 26, 2024	32.07	32.07	32.07	32.07	31.99	-
Jan 25, 2024	32.08	32.08	32.08	32.08	32.00	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,053.73+9.07(+0.01%)

American Funds American Balanced R3 (RLBCX)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,053.73
+9.07(+0.01%)