American Funds American Balanced R6 (RLBGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| May 01, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Apr 30, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Apr 29, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Apr 26, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Apr 25, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Apr 24, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Apr 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Apr 22, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Apr 19, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Apr 18, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 17, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Apr 16, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Apr 15, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Apr 12, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Apr 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Apr 10, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Apr 09, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Apr 08, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Apr 05, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Apr 04, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Apr 03, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Apr 02, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Apr 01, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Mar 28, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Mar 27, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| Mar 26, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| Mar 25, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Mar 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| Mar 21, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Mar 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Mar 19, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Mar 18, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Mar 15, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Mar 14, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Mar 13, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Mar 12, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Mar 11, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Mar 11, 2024 | 0.136 Dividend | |||||
| Mar 08, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.36 | - |
| Mar 07, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.53 | - |
| Mar 06, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.23 | - |
| Mar 05, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.09 | - |
| Mar 04, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.24 | - |
| Mar 01, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.27 | - |
| Feb 29, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.95 | - |
| Feb 28, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.83 | - |
| Feb 27, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.85 | - |
| Feb 26, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.85 | - |
| Feb 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.93 | - |
| Feb 22, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
| Feb 21, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.52 | - |
| Feb 20, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.50 | - |
| Feb 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.56 | - |
| Feb 15, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.68 | - |
| Feb 14, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.47 | - |
| Feb 13, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.23 | - |
| Feb 12, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.64 | - |
| Feb 09, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.65 | - |
| Feb 08, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| Feb 07, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.52 | - |
| Feb 06, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.36 | - |
| Feb 05, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
| Feb 02, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.43 | - |
| Feb 01, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.41 | - |
| Jan 31, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.11 | - |
| Jan 30, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.34 | - |
| Jan 29, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.35 | - |
| Jan 26, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.17 | - |
| Jan 25, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.17 | - |
| Jan 24, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.04 | - |
| Jan 23, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.99 | - |
| Jan 22, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
| Jan 19, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.92 | - |
| Jan 18, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.69 | - |
| Jan 17, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.54 | - |
| Jan 16, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.71 | - |
| Jan 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.88 | - |
| Jan 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.82 | - |
| Jan 10, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.75 | - |
| Jan 09, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.70 | - |
| Jan 08, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.75 | - |
| Jan 05, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.50 | - |
| Jan 04, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.49 | - |
| Jan 03, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.59 | - |
| Jan 02, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.73 | - |
| Dec 29, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.87 | - |
| Dec 28, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.92 | - |
| Dec 27, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 31.95 | - |
| Dec 26, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.85 | - |
| Dec 22, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.73 | - |
| Dec 21, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.68 | - |
| Dec 20, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.48 | - |
| Dec 19, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.73 | - |
| Dec 18, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.58 | - |
| Dec 15, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.51 | - |
| Dec 14, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.54 | - |
| Dec 13, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.35 | - |
| Dec 12, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.