RLBFX Fund Historical Price Quotes NMFQS:RLBFX
Allocation--50% to 70% Equity | American Funds
$38.68
↑
$0.09 (0.23%)
Last Updated: Feb 03, 2026
RLBFX Historical Data
You're viewing historical data for American Funds American Balanced Fund® Class R-5 (RLBFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2025-12-24 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2025-12-23 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2025-12-22 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2025-12-19 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2025-12-18 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2025-12-17 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2025-12-16 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-12-15 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2025-12-12 | $39.82 | $39.82 | $39.82 | $39.82 | 0 |
| 2025-12-11 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2025-12-10 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2025-12-09 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2025-12-08 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2025-12-05 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2025-12-04 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
| 2025-12-03 | $39.94 | $39.94 | $39.94 | $39.94 | 0 |
| 2025-12-02 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
| 2025-12-01 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2025-11-28 | $40.07 | $40.07 | $40.07 | $40.07 | 0 |
| 2025-11-26 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
| 2025-11-25 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2025-11-24 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-11-21 | $38.77 | $38.77 | $38.77 | $38.77 | 0 |
| 2025-11-20 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2025-11-19 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2025-11-18 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2025-11-17 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2025-11-14 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2025-11-13 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2025-11-12 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2025-11-11 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2025-11-10 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2025-11-07 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2025-11-06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2025-11-05 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2025-11-04 | $39.03 | $39.03 | $39.03 | $39.03 | 0 |
| 2025-11-03 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2025-10-31 | $39.34 | $39.34 | $39.34 | $39.34 | 0 |
| 2025-10-30 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2025-10-29 | $39.72 | $39.72 | $39.72 | $39.72 | 0 |
| 2025-10-28 | $39.78 | $39.78 | $39.78 | $39.78 | 0 |
| 2025-10-27 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2025-10-24 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2025-10-23 | $39.24 | $39.24 | $39.24 | $39.24 | 0 |
| 2025-10-22 | $39.12 | $39.12 | $39.12 | $39.12 | 0 |
| 2025-10-21 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2025-10-20 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2025-10-17 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2025-10-16 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2025-10-15 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |