UK markets close in 5 hours 45 minutes

American Funds American Balanced R6 (RLBGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.07+0.01 (+0.03%)
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202434.0734.0734.0734.0734.07-
17 May 202434.0634.0634.0634.0634.06-
16 May 202434.0634.0634.0634.0634.06-
15 May 202434.1834.1834.1834.1834.18-
14 May 202433.8433.8433.8433.8433.84-
13 May 202433.6633.6633.6633.6633.66-
10 May 202433.7033.7033.7033.7033.70-
09 May 202433.6433.6433.6433.6433.64-
08 May 202433.5033.5033.5033.5033.50-
07 May 202433.4733.4733.4733.4733.47-
06 May 202433.4033.4033.4033.4033.40-
03 May 202433.1433.1433.1433.1433.14-
02 May 202432.8732.8732.8732.8732.87-
01 May 202432.7132.7132.7132.7132.71-
30 Apr 202432.7732.7732.7732.7732.77-
29 Apr 202433.1633.1633.1633.1633.16-
26 Apr 202433.1333.1333.1333.1333.13-
25 Apr 202432.9232.9232.9232.9232.92-
24 Apr 202433.0233.0233.0233.0233.02-
23 Apr 202433.0633.0633.0633.0633.06-
22 Apr 202432.7432.7432.7432.7432.74-
19 Apr 202432.5832.5832.5832.5832.58-
18 Apr 202432.7032.7032.7032.7032.70-
17 Apr 202432.7932.7932.7932.7932.79-
16 Apr 202432.8332.8332.8332.8332.83-
15 Apr 202432.8532.8532.8532.8532.85-
12 Apr 202433.1533.1533.1533.1533.15-
11 Apr 202433.5033.5033.5033.5033.50-
10 Apr 202433.3733.3733.3733.3733.37-
09 Apr 202433.7033.7033.7033.7033.70-
08 Apr 202433.6533.6533.6533.6533.65-
05 Apr 202433.6533.6533.6533.6533.65-
04 Apr 202433.4733.4733.4733.4733.47-
03 Apr 202433.7133.7133.7133.7133.71-
02 Apr 202433.6233.6233.6233.6233.62-
01 Apr 202433.8033.8033.8033.8033.80-
28 Mar 202433.8633.8633.8633.8633.86-
27 Mar 202433.8433.8433.8433.8433.84-
26 Mar 202433.6333.6333.6333.6333.63-
25 Mar 202433.6833.6833.6833.6833.68-
22 Mar 202433.7433.7433.7433.7433.74-
21 Mar 202433.7833.7833.7833.7833.78-
20 Mar 202433.6033.6033.6033.6033.60-
19 Mar 202433.3633.3633.3633.3633.36-
18 Mar 202433.2333.2333.2333.2333.23-
15 Mar 202433.1133.1133.1133.1133.11-
14 Mar 202433.2833.2833.2833.2833.28-
13 Mar 202433.3933.3933.3933.3933.39-
12 Mar 202433.4433.4433.4433.4433.44-
11 Mar 202433.3233.3233.3233.3233.32-
11 Mar 20240.136 Dividend
08 Mar 202433.5033.5033.5033.5033.36-
07 Mar 202433.6733.6733.6733.6733.53-
06 Mar 202433.3733.3733.3733.3733.23-
05 Mar 202433.2233.2233.2233.2233.09-
04 Mar 202433.3833.3833.3833.3833.24-
01 Mar 202433.4133.4133.4133.4133.27-
29 Feb 202433.0833.0833.0833.0832.95-
28 Feb 202432.9632.9632.9632.9632.83-
27 Feb 202432.9832.9832.9832.9832.85-
26 Feb 202432.9832.9832.9832.9832.85-
23 Feb 202433.0633.0633.0633.0632.93-
22 Feb 202433.0233.0233.0233.0232.89-
21 Feb 202432.6532.6532.6532.6532.52-
20 Feb 202432.6332.6332.6332.6332.50-
16 Feb 202432.6932.6932.6932.6932.56-
15 Feb 202432.8132.8132.8132.8132.68-
14 Feb 202432.6032.6032.6032.6032.47-
13 Feb 202432.3632.3632.3632.3632.23-
12 Feb 202432.7732.7732.7732.7732.64-
09 Feb 202432.7832.7832.7832.7832.65-
08 Feb 202432.7032.7032.7032.7032.57-
07 Feb 202432.6532.6532.6532.6532.52-
06 Feb 202432.4932.4932.4932.4932.36-
05 Feb 202432.4032.4032.4032.4032.27-
02 Feb 202432.5632.5632.5632.5632.43-
01 Feb 202432.5432.5432.5432.5432.41-
31 Jan 202432.2432.2432.2432.2432.11-
30 Jan 202432.4732.4732.4732.4732.34-
29 Jan 202432.4832.4832.4832.4832.35-
26 Jan 202432.3032.3032.3032.3032.17-
25 Jan 202432.3032.3032.3032.3032.17-
24 Jan 202432.1732.1732.1732.1732.04-
23 Jan 202432.1232.1232.1232.1231.99-
22 Jan 202432.1032.1032.1032.1031.97-
19 Jan 202432.0532.0532.0532.0531.92-
18 Jan 202431.8231.8231.8231.8231.69-
17 Jan 202431.6731.6731.6731.6731.54-
16 Jan 202431.8431.8431.8431.8431.71-
12 Jan 202432.0132.0132.0132.0131.88-
11 Jan 202431.9531.9531.9531.9531.82-
10 Jan 202431.8831.8831.8831.8831.75-
09 Jan 202431.8331.8331.8331.8331.70-
08 Jan 202431.8831.8831.8831.8831.75-
05 Jan 202431.6331.6331.6331.6331.50-
04 Jan 202431.6231.6231.6231.6231.49-
03 Jan 202431.7231.7231.7231.7231.59-
02 Jan 202431.8631.8631.8631.8631.73-
29 Dec 202332.0032.0032.0032.0031.87-
28 Dec 202332.0532.0532.0532.0531.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...