American Funds Global Balanced R5E (RGBHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 27 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 Jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 24 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 21 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 21 Jun 2024 | 0.238 Dividend | |||||
| 20 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.72 | - |
| 18 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.72 | - |
| 17 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.67 | - |
| 14 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.54 | - |
| 13 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.57 | - |
| 12 Jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.59 | - |
| 11 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.38 | - |
| 10 Jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.43 | - |
| 07 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.40 | - |
| 06 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.64 | - |
| 05 Jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.59 | - |
| 04 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.26 | - |
| 03 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.31 | - |
| 31 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.27 | - |
| 30 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.10 | - |
| 29 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.11 | - |
| 28 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.50 | - |
| 24 May 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.55 | - |
| 23 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.38 | - |
| 22 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.60 | - |
| 21 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.77 | - |
| 20 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.75 | - |
| 17 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.71 | - |
| 16 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.70 | - |
| 15 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.78 | - |
| 14 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.42 | - |
| 13 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.25 | - |
| 10 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.24 | - |
| 09 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.15 | - |
| 08 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.04 | - |
| 07 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.04 | - |
| 06 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.95 | - |
| 03 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.70 | - |
| 02 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.42 | - |
| 01 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | - |
| 30 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.16 | - |
| 29 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.62 | - |
| 26 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.50 | - |
| 25 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.32 | - |
| 24 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.43 | - |
| 23 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.47 | - |
| 22 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.15 | - |
| 19 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | - |
| 18 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.07 | - |
| 17 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | - |
| 16 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.10 | - |
| 15 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.26 | - |
| 12 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.54 | - |
| 11 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.92 | - |
| 10 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.90 | - |
| 09 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.24 | - |
| 08 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.19 | - |
| 05 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.13 | - |
| 04 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.97 | - |
| 03 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.13 | - |
| 02 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.03 | - |
| 01 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.14 | - |
| 28 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.22 | - |
| 27 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.21 | - |
| 26 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
| 25 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.05 | - |
| 22 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.06 | - |
| 22 Mar 2024 | 0.138 Dividend | |||||
| 21 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.13 | - |
| 20 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.10 | - |
| 19 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.86 | - |
| 18 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.79 | - |
| 15 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.73 | - |
| 14 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.93 | - |
| 13 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.06 | - |
| 12 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.03 | - |
| 11 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.88 | - |
| 08 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.93 | - |
| 07 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.08 | - |
| 06 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.68 | - |
| 05 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.49 | - |
| 04 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.62 | - |
| 01 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.61 | - |
| 29 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.32 | - |
| 28 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.22 | - |
| 27 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.27 | - |
| 26 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.26 | - |
| 23 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.35 | - |
| 22 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.30 | - |
| 21 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.95 | - |
| 20 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.94 | - |
| 16 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.87 | - |
| 15 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.93 | - |
| 14 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.68 | - |
| 13 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.48 | - |
| 12 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.84 | - |
| 09 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.85 | - |
| 08 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.