Nasdaq - Delayed Quote
USD
American Funds American Balanced R-3 (RLBCX)
39.89
-0.30
(-0.75%)
At close: 8:04:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.89
39.89
39.89
39.89
39.89
-
Oct 29, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 28, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 27, 2026
40.09
40.09
40.09
40.09
40.09
-
Oct 26, 2026
39.94
39.94
39.94
39.94
39.94
-
Oct 23, 2026
39.80
39.80
39.80
39.80
39.80
-
Oct 22, 2026
39.98
39.98
39.98
39.98
39.98
-
Oct 21, 2026
40.06
40.06
40.06
40.06
40.06
-
Oct 20, 2026
40.02
40.02
40.02
40.02
40.02
-
Oct 19, 2026
39.87
39.87
39.87
39.87
39.87
-
Oct 16, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 15, 2026
40.02
40.02
40.02
40.02
40.02
-
Oct 14, 2026
39.77
39.77
39.77
39.77
39.77
-
Oct 13, 2026
39.94
39.94
39.94
39.94
39.94
-
Oct 12, 2026
39.95
39.95
39.95
39.95
39.95
-
Oct 9, 2026
39.96
39.96
39.96
39.96
39.96
-
Oct 8, 2026
39.83
39.83
39.83
39.83
39.83
-
Oct 7, 2026
39.87
39.87
39.87
39.87
39.87
-
Oct 6, 2026
39.92
39.92
39.92
39.92
39.92
-
Oct 5, 2026
39.79
39.79
39.79
39.79
39.79
-
Oct 2, 2026
39.59
39.59
39.59
39.59
39.59
-
Oct 1, 2026
39.44
39.44
39.44
39.44
39.44
-
Sep 30, 2026
39.46
39.46
39.46
39.46
39.46
-
Sep 29, 2026
39.61
39.61
39.61
39.61
39.61
-
Sep 28, 2026
39.62
39.62
39.62
39.62
39.62
-
Sep 25, 2026
39.85
39.85
39.85
39.85
39.85
-
Sep 24, 2026
39.74
39.74
39.74
39.74
39.74
-
Sep 23, 2026
39.80
39.80
39.80
39.80
39.80
-
Sep 22, 2026
40.17
40.17
40.17
40.17
40.17
-
Sep 21, 2026
40.12
40.12
40.12
40.12
40.12
-
Sep 18, 2026
39.86
39.86
39.86
39.86
39.86
-
Sep 17, 2026
39.92
39.92
39.92
39.92
39.92
-
Sep 16, 2026
39.60
39.60
39.60
39.60
39.60
-
Sep 15, 2026
39.76
39.76
39.76
39.76
39.76
-
Sep 14, 2026
0.075
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
39.92
39.92
39.92
39.92
39.92
-
Sep 11, 2026
40.14
40.14
40.14
40.14
40.06
-
Sep 10, 2026
40.04
40.04
40.04
40.04
39.97
-
Sep 9, 2026
40.34
40.34
40.34
40.34
40.26
-
Sep 8, 2026
40.53
40.53
40.53
40.53
40.45
-
Sep 4, 2026
40.61
40.61
40.61
40.61
40.53
-
Sep 3, 2026
40.68
40.68
40.68
40.68
40.60
-
Sep 2, 2026
40.55
40.55
40.55
40.55
40.47
-
Sep 1, 2026
40.41
40.41
40.41
40.41
40.33
-
Aug 31, 2026
40.55
40.55
40.55
40.55
40.47
-
Aug 28, 2026
40.71
40.71
40.71
40.71
40.63
-
Aug 27, 2026
40.80
40.80
40.80
40.80
40.72
-
Aug 26, 2026
40.75
40.75
40.75
40.75
40.67
-
Aug 25, 2026
40.80
40.80
40.80
40.80
40.72
-
Aug 24, 2026
40.71
40.71
40.71
40.71
40.63
-
Aug 21, 2026
40.74
40.74
40.74
40.74
40.66
-
Aug 20, 2026
40.58
40.58
40.58
40.58
40.50
-
Aug 19, 2026
40.69
40.69
40.69
40.69
40.61
-
Aug 18, 2026
40.54
40.54
40.54
40.54
40.46
-
Aug 17, 2026
40.72
40.72
40.72
40.72
40.64
-
Aug 14, 2026
40.84
40.84
40.84
40.84
40.76
-
Aug 13, 2026
41.02
41.02
41.02
41.02
40.94
-
Aug 12, 2026
40.81
40.81
40.81
40.81
40.73
-
Aug 11, 2026
40.77
40.77
40.77
40.77
40.69
-
Aug 10, 2026
40.80
40.80
40.80
40.80
40.72
-
Aug 7, 2026
40.82
40.82
40.82
40.82
40.74
-
Aug 6, 2026
40.68
40.68
40.68
40.68
40.60
-
Aug 5, 2026
40.83
40.83
40.83
40.83
40.75
-
Aug 4, 2026
40.83
40.83
40.83
40.83
40.75
-
Aug 3, 2026
40.35
40.35
40.35
40.35
40.27
-
Jul 31, 2026
40.12
40.12
40.12
40.12
40.05
-
Jul 30, 2026
40.04
40.04
40.04
40.04
39.97
-
Jul 29, 2026
39.61
39.61
39.61
39.61
39.54
-
Jul 28, 2026
40.00
40.00
40.00
40.00
39.93
-
Jul 27, 2026
39.93
39.93
39.93
39.93
39.86
-
Jul 24, 2026
39.90
39.90
39.90
39.90
39.83
-
Jul 23, 2026
39.97
39.97
39.97
39.97
39.90
-
Jul 22, 2026
40.19
40.19
40.19
40.19
40.11
-
Jul 21, 2026
40.20
40.20
40.20
40.20
40.12
-
Jul 20, 2026
39.92
39.92
39.92
39.92
39.85
-
Jul 17, 2026
39.97
39.97
39.97
39.97
39.90
-
Jul 16, 2026
40.16
40.16
40.16
40.16
40.08
-
Jul 15, 2026
40.32
40.32
40.32
40.32
40.24
-
Jul 14, 2026
40.23
40.23
40.23
40.23
40.15
-
Jul 13, 2026
40.18
40.18
40.18
40.18
40.10
-
Jul 10, 2026
40.50
40.50
40.50
40.50
40.42
-
Jul 9, 2026
40.53
40.53
40.53
40.53
40.45
-
Jul 8, 2026
40.34
40.34
40.34
40.34
40.26
-
Jul 7, 2026
40.43
40.43
40.43
40.43
40.35
-
Jul 6, 2026
40.65
40.65
40.65
40.65
40.57
-
Jul 2, 2026
40.45
40.45
40.45
40.45
40.37
-
Jul 1, 2026
40.47
40.47
40.47
40.47
40.39
-
Jun 30, 2026
40.75
40.75
40.75
40.75
40.67
-
Jun 29, 2026
40.63
40.63
40.63
40.63
40.55
-
Jun 26, 2026
40.30
40.30
40.30
40.30
40.22
-
Jun 25, 2026
40.36
40.36
40.36
40.36
40.28
-
Jun 24, 2026
40.18
40.18
40.18
40.18
40.10
-
Jun 23, 2026
40.08
40.08
40.08
40.08
40.01
-
Jun 22, 2026
40.49
40.49
40.49
40.49
40.41
-
Jun 18, 2026
40.63
40.63
40.63
40.63
40.55
-
Jun 17, 2026
40.29
40.29
40.29
40.29
40.21
-
Jun 16, 2026
40.53
40.53
40.53
40.53
40.45
-
Jun 15, 2026
0.076
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
40.66
40.66
40.66
40.66
40.58
-
Jun 12, 2026
40.31
40.31
40.31
40.31
40.16
-
Jun 11, 2026
40.20
40.20
40.20
40.20
40.05
-
Jun 10, 2026
39.58
39.58
39.58
39.58
39.43
-
Jun 9, 2026
40.03
40.03
40.03
40.03
39.88
-
Jun 8, 2026
39.93
39.93
39.93
39.93
39.78
-
Jun 5, 2026
39.81
39.81
39.81
39.81
39.66
-
Jun 4, 2026
40.59
40.59
40.59
40.59
40.44
-
Jun 3, 2026
40.60
40.60
40.60
40.60
40.45
-
Jun 2, 2026
40.79
40.79
40.79
40.79
40.64
-
Jun 1, 2026
40.69
40.69
40.69
40.69
40.54
-
May 29, 2026
40.61
40.61
40.61
40.61
40.46
-
May 28, 2026
40.54
40.54
40.54
40.54
40.39
-
May 27, 2026
40.41
40.41
40.41
40.41
40.26
-
May 26, 2026
40.29
40.29
40.29
40.29
40.14
-
May 22, 2026
40.01
40.01
40.01
40.01
39.86
-
May 21, 2026
40.01
40.01
40.01
40.01
39.86
-
May 20, 2026
39.90
39.90
39.90
39.90
39.75
-
May 19, 2026
39.58
39.58
39.58
39.58
39.43
-
May 18, 2026
39.82
39.82
39.82
39.82
39.67
-
May 15, 2026
39.83
39.83
39.83
39.83
39.68
-
May 14, 2026
40.40
40.40
40.40
40.40
40.25
-
May 13, 2026
40.23
40.23
40.23
40.23
40.08
-
May 12, 2026
40.07
40.07
40.07
40.07
39.92
-
May 11, 2026
40.16
40.16
40.16
40.16
40.01
-
May 8, 2026
40.05
40.05
40.05
40.05
39.90
-
May 7, 2026
39.72
39.72
39.72
39.72
39.57
-
May 6, 2026
39.97
39.97
39.97
39.97
39.82
-
May 5, 2026
39.49
39.49
39.49
39.49
39.34
-
May 4, 2026
39.24
39.24
39.24
39.24
39.09
-
May 1, 2026
39.30
39.30
39.30
39.30
39.15
-
Apr 30, 2026
39.28
39.28
39.28
39.28
39.13
-
Apr 29, 2026
38.87
38.87
38.87
38.87
38.72
-
Apr 28, 2026
38.89
38.89
38.89
38.89
38.74
-
Apr 27, 2026
39.08
39.08
39.08
39.08
38.93
-
Apr 24, 2026
39.07
39.07
39.07
39.07
38.92
-
Apr 23, 2026
38.93
38.93
38.93
38.93
38.78
-
Apr 22, 2026
38.95
38.95
38.95
38.95
38.80
-
Apr 21, 2026
38.60
38.60
38.60
38.60
38.46
-
Apr 20, 2026
38.77
38.77
38.77
38.77
38.62
-
Apr 17, 2026
38.87
38.87
38.87
38.87
38.72
-
Apr 16, 2026
38.61
38.61
38.61
38.61
38.47
-
Apr 15, 2026
38.62
38.62
38.62
38.62
38.48
-
Apr 14, 2026
38.56
38.56
38.56
38.56
38.42
-
Apr 13, 2026
38.25
38.25
38.25
38.25
38.11
-
Apr 10, 2026
37.93
37.93
37.93
37.93
37.79
-
Apr 9, 2026
37.93
37.93
37.93
37.93
37.79
-
Apr 8, 2026
37.82
37.82
37.82
37.82
37.68
-
Apr 7, 2026
37.14
37.14
37.14
37.14
37.00
-
Apr 6, 2026
37.00
37.00
37.00
37.00
36.86
-
Apr 2, 2026
36.89
36.89
36.89
36.89
36.75
-
Apr 1, 2026
36.86
36.86
36.86
36.86
36.72
-
Mar 31, 2026
36.69
36.69
36.69
36.69
36.55
-
Mar 30, 2026
36.05
36.05
36.05
36.05
35.91
-
Mar 27, 2026
36.10
36.10
36.10
36.10
35.96
-
Mar 26, 2026
36.41
36.41
36.41
36.41
36.27
-
Mar 25, 2026
36.94
36.94
36.94
36.94
36.80
-
Mar 24, 2026
36.78
36.78
36.78
36.78
36.64
-
Mar 23, 2026
36.85
36.85
36.85
36.85
36.71
-
Mar 20, 2026
36.62
36.62
36.62
36.62
36.48
-
Mar 19, 2026
37.12
37.12
37.12
37.12
36.98
-
Mar 18, 2026
37.19
37.19
37.19
37.19
37.05
-
Mar 17, 2026
37.58
37.58
37.58
37.58
37.44
-
Mar 16, 2026
0.077
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
37.51
37.51
37.51
37.51
37.37
-
Mar 13, 2026
37.29
37.29
37.29
37.29
37.07
-
Mar 12, 2026
37.42
37.42
37.42
37.42
37.20
-
Mar 11, 2026
37.91
37.91
37.91
37.91
37.69
-
Mar 10, 2026
37.99
37.99
37.99
37.99
37.77
-
Mar 9, 2026
38.02
38.02
38.02
38.02
37.80
-
Mar 6, 2026
37.76
37.76
37.76
37.76
37.54
-
Mar 5, 2026
38.09
38.09
38.09
38.09
37.87
-
Mar 4, 2026
38.28
38.28
38.28
38.28
38.06
-
Mar 3, 2026
38.13
38.13
38.13
38.13
37.91
-
Mar 2, 2026
38.66
38.66
38.66
38.66
38.44
-
Feb 27, 2026
38.78
38.78
38.78
38.78
38.55
-
Feb 26, 2026
38.80
38.80
38.80
38.80
38.57
-
Feb 25, 2026
38.86
38.86
38.86
38.86
38.63
-
Feb 24, 2026
38.69
38.69
38.69
38.69
38.47
-
Feb 23, 2026
38.47
38.47
38.47
38.47
38.25
-
Feb 20, 2026
38.69
38.69
38.69
38.69
38.47
-
Feb 19, 2026
38.47
38.47
38.47
38.47
38.25
-
Feb 18, 2026
38.51
38.51
38.51
38.51
38.29
-
Feb 17, 2026
38.37
38.37
38.37
38.37
38.15
-
Feb 13, 2026
38.40
38.40
38.40
38.40
38.18
-
Feb 12, 2026
38.33
38.33
38.33
38.33
38.11
-
Feb 11, 2026
38.54
38.54
38.54
38.54
38.32
-
Feb 10, 2026
38.44
38.44
38.44
38.44
38.22
-
Feb 9, 2026
38.49
38.49
38.49
38.49
38.27
-
Feb 6, 2026
38.38
38.38
38.38
38.38
38.16
-
Feb 5, 2026
37.82
37.82
37.82
37.82
37.60
-
Feb 4, 2026
38.08
38.08
38.08
38.08
37.86
-
Feb 3, 2026
38.13
38.13
38.13
38.13
37.91
-
Feb 2, 2026
38.29
38.29
38.29
38.29
38.07
-
Jan 30, 2026
38.19
38.19
38.19
38.19
37.97
-
Jan 29, 2026
38.49
38.49
38.49
38.49
38.27
-
Jan 28, 2026
38.49
38.49
38.49
38.49
38.27
-
Jan 27, 2026
38.41
38.41
38.41
38.41
38.19
-
Jan 26, 2026
38.33
38.33
38.33
38.33
38.11
-
Jan 23, 2026
38.24
38.24
38.24
38.24
38.02
-
Jan 22, 2026
38.24
38.24
38.24
38.24
38.02
-
Jan 21, 2026
38.12
38.12
38.12
38.12
37.90
-
Jan 20, 2026
37.76
37.76
37.76
37.76
37.54
-
Jan 16, 2026
38.30
38.30
38.30
38.30
38.08
-
Jan 15, 2026
38.23
38.23
38.23
38.23
38.01
-
Jan 14, 2026
38.09
38.09
38.09
38.09
37.87
-
Jan 13, 2026
38.15
38.15
38.15
38.15
37.93
-
Jan 12, 2026
38.20
38.20
38.20
38.20
37.98
-
Jan 9, 2026
38.12
38.12
38.12
38.12
37.90
-
Jan 8, 2026
37.79
37.79
37.79
37.79
37.57
-
Jan 7, 2026
37.83
37.83
37.83
37.83
37.61
-
Jan 6, 2026
37.93
37.93
37.93
37.93
37.71
-
Jan 5, 2026
37.67
37.67
37.67
37.67
37.45
-
Jan 2, 2026
37.48
37.48
37.48
37.48
37.26
-
Dec 31, 2025
37.22
37.22
37.22
37.22
37.00
-
Dec 30, 2025
37.40
37.40
37.40
37.40
37.18
-
Dec 29, 2025
37.40
37.40
37.40
37.40
37.18
-
Dec 26, 2025
37.42
37.42
37.42
37.42
37.20
-
Dec 24, 2025
37.39
37.39
37.39
37.39
37.17
-
Dec 23, 2025
37.25
37.25
37.25
37.25
37.03
-
Dec 22, 2025
37.13
37.13
37.13
37.13
36.91
-
Dec 19, 2025
36.91
36.91
36.91
36.91
36.70
-
Dec 18, 2025
36.71
36.71
36.71
36.71
36.50
-
Dec 17, 2025
36.45
36.45
36.45
36.45
36.24
-
Dec 16, 2025
36.74
36.74
36.74
36.74
36.53
-
Dec 15, 2025
2.54
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
36.82
36.82
36.82
36.82
36.61
-
Dec 12, 2025
39.45
39.45
39.45
39.45
36.70
-
Dec 11, 2025
39.94
39.94
39.94
39.94
37.15
-
Dec 10, 2025
39.87
39.87
39.87
39.87
37.09
-
Dec 9, 2025
39.55
39.55
39.55
39.55
36.79
-
Dec 8, 2025
39.55
39.55
39.55
39.55
36.79
-
Dec 5, 2025
39.57
39.57
39.57
39.57
36.81
-
Dec 4, 2025
39.50
39.50
39.50
39.50
36.74
-
Dec 3, 2025
39.57
39.57
39.57
39.57
36.81
-
Dec 2, 2025
39.46
39.46
39.46
39.46
36.70
-
Dec 1, 2025
39.39
39.39
39.39
39.39
36.64
-
Nov 28, 2025
39.71
39.71
39.71
39.71
36.94
-
Nov 26, 2025
39.52
39.52
39.52
39.52
36.76
-
Nov 25, 2025
39.27
39.27
39.27
39.27
36.53
-
Nov 24, 2025
38.89
38.89
38.89
38.89
36.17
-
Nov 21, 2025
38.42
38.42
38.42
38.42
35.74
-
Nov 20, 2025
38.19
38.19
38.19
38.19
35.52
-
Nov 19, 2025
38.54
38.54
38.54
38.54
35.85
-
Nov 18, 2025
38.43
38.43
38.43
38.43
35.75
-
Nov 17, 2025
38.60
38.60
38.60
38.60
35.90
-
Nov 14, 2025
38.76
38.76
38.76
38.76
36.05
-
Nov 13, 2025
38.80
38.80
38.80
38.80
36.09
-
Nov 12, 2025
39.28
39.28
39.28
39.28
36.54
-
Nov 11, 2025
39.21
39.21
39.21
39.21
36.47
-
Nov 10, 2025
39.13
39.13
39.13
39.13
36.40
-
Nov 7, 2025
38.74
38.74
38.74
38.74
36.04
-
Nov 6, 2025
38.71
38.71
38.71
38.71
36.01
-
Nov 5, 2025
38.86
38.86
38.86
38.86
36.15
-
Nov 4, 2025
38.69
38.69
38.69
38.69
35.99
-
Nov 3, 2025
39.02
39.02
39.02
39.02
36.30
-
Oct 31, 2025
39.00
39.00
39.00
39.00
36.28
-
