Yahoo

Mail

Singapore markets open in 4 hours 15 minutes

Straits Times Index
3,404.47
-6.34(-0.19%)
S&P 500
5,572.85
+5.66(+0.10%)
Dow
39,344.79
-31.08(-0.08%)
Nasdaq
18,403.74
+50.98(+0.28%)
Bitcoin USD
56,362.18
-885.45(-1.55%)
CMC Crypto 200
1,209.83
+43.71(+3.75%)

American Funds American Balanced R1 (RLBAX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

34.68

+0.12

(+0.35%)

At close: 08:05AM EDT

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jul 2024	-	-	-	-	-	-
05 Jul 2024	34.68	34.68	34.68	34.68	34.68	-
03 Jul 2024	34.56	34.56	34.56	34.56	34.56	-
02 Jul 2024	34.37	34.37	34.37	34.37	34.37	-
01 Jul 2024	34.21	34.21	34.21	34.21	34.21	-
28 Jun 2024	34.25	34.25	34.25	34.25	34.25	-
27 Jun 2024	34.30	34.30	34.30	34.30	34.30	-
26 Jun 2024	34.29	34.29	34.29	34.29	34.29	-
25 Jun 2024	34.35	34.35	34.35	34.35	34.35	-
24 Jun 2024	34.33	34.33	34.33	34.33	34.33	-
21 Jun 2024	34.35	34.35	34.35	34.35	34.35	-
20 Jun 2024	34.45	34.45	34.45	34.45	34.45	-
18 Jun 2024	34.52	34.52	34.52	34.52	34.52	-
17 Jun 2024	34.47	34.47	34.47	34.47	34.47	-
14 Jun 2024	34.24	34.24	34.24	34.24	34.24	-
13 Jun 2024	34.23	34.23	34.23	34.23	34.23	-
12 Jun 2024	34.02	34.02	34.02	34.02	34.02	-
11 Jun 2024	33.79	33.79	33.79	33.79	33.79	-
10 Jun 2024	33.74	33.74	33.74	33.74	33.74	-
10 Jun 2024	0.047 Dividend
07 Jun 2024	33.63	33.63	33.63	33.63	33.58	-
06 Jun 2024	33.77	33.77	33.77	33.77	33.72	-
05 Jun 2024	33.79	33.79	33.79	33.79	33.74	-
04 Jun 2024	33.43	33.43	33.43	33.43	33.38	-
03 Jun 2024	33.42	33.42	33.42	33.42	33.37	-
31 May 2024	33.38	33.38	33.38	33.38	33.33	-
30 May 2024	33.19	33.19	33.19	33.19	33.14	-
29 May 2024	33.23	33.23	33.23	33.23	33.18	-
28 May 2024	33.53	33.53	33.53	33.53	33.48	-
24 May 2024	33.61	33.61	33.61	33.61	33.56	-
23 May 2024	33.44	33.44	33.44	33.44	33.39	-
22 May 2024	33.65	33.65	33.65	33.65	33.60	-
21 May 2024	33.77	33.77	33.77	33.77	33.72	-
20 May 2024	33.71	33.71	33.71	33.71	33.66	-
17 May 2024	33.70	33.70	33.70	33.70	33.65	-
16 May 2024	33.70	33.70	33.70	33.70	33.65	-
15 May 2024	33.82	33.82	33.82	33.82	33.77	-
14 May 2024	33.48	33.48	33.48	33.48	33.43	-
13 May 2024	33.31	33.31	33.31	33.31	33.26	-
10 May 2024	33.35	33.35	33.35	33.35	33.30	-
09 May 2024	33.29	33.29	33.29	33.29	33.24	-
08 May 2024	33.15	33.15	33.15	33.15	33.10	-
07 May 2024	33.13	33.13	33.13	33.13	33.08	-
06 May 2024	33.06	33.06	33.06	33.06	33.01	-
03 May 2024	32.80	32.80	32.80	32.80	32.75	-
02 May 2024	32.54	32.54	32.54	32.54	32.49	-
01 May 2024	32.38	32.38	32.38	32.38	32.33	-
30 Apr 2024	32.44	32.44	32.44	32.44	32.39	-
29 Apr 2024	32.83	32.83	32.83	32.83	32.78	-
26 Apr 2024	32.80	32.80	32.80	32.80	32.75	-
25 Apr 2024	32.59	32.59	32.59	32.59	32.54	-
24 Apr 2024	32.69	32.69	32.69	32.69	32.64	-
23 Apr 2024	32.73	32.73	32.73	32.73	32.68	-
22 Apr 2024	32.41	32.41	32.41	32.41	32.36	-
19 Apr 2024	32.27	32.27	32.27	32.27	32.22	-
18 Apr 2024	32.38	32.38	32.38	32.38	32.33	-
17 Apr 2024	32.48	32.48	32.48	32.48	32.43	-
16 Apr 2024	32.51	32.51	32.51	32.51	32.46	-
15 Apr 2024	32.54	32.54	32.54	32.54	32.49	-
12 Apr 2024	32.83	32.83	32.83	32.83	32.78	-
11 Apr 2024	33.18	33.18	33.18	33.18	33.13	-
10 Apr 2024	33.06	33.06	33.06	33.06	33.01	-
09 Apr 2024	33.38	33.38	33.38	33.38	33.33	-
08 Apr 2024	33.33	33.33	33.33	33.33	33.28	-
05 Apr 2024	33.33	33.33	33.33	33.33	33.28	-
04 Apr 2024	33.15	33.15	33.15	33.15	33.10	-
03 Apr 2024	33.40	33.40	33.40	33.40	33.35	-
02 Apr 2024	33.31	33.31	33.31	33.31	33.26	-
01 Apr 2024	33.49	33.49	33.49	33.49	33.44	-
28 Mar 2024	33.55	33.55	33.55	33.55	33.50	-
27 Mar 2024	33.53	33.53	33.53	33.53	33.48	-
26 Mar 2024	33.33	33.33	33.33	33.33	33.28	-
25 Mar 2024	33.38	33.38	33.38	33.38	33.33	-
22 Mar 2024	33.44	33.44	33.44	33.44	33.39	-
21 Mar 2024	33.48	33.48	33.48	33.48	33.43	-
20 Mar 2024	33.30	33.30	33.30	33.30	33.25	-
19 Mar 2024	33.06	33.06	33.06	33.06	33.01	-
18 Mar 2024	32.94	32.94	32.94	32.94	32.89	-
15 Mar 2024	32.82	32.82	32.82	32.82	32.77	-
14 Mar 2024	32.99	32.99	32.99	32.99	32.94	-
13 Mar 2024	33.10	33.10	33.10	33.10	33.05	-
12 Mar 2024	33.15	33.15	33.15	33.15	33.10	-
11 Mar 2024	33.03	33.03	33.03	33.03	32.98	-
11 Mar 2024	0.049 Dividend
08 Mar 2024	33.13	33.13	33.13	33.13	33.03	-
07 Mar 2024	33.30	33.30	33.30	33.30	33.20	-
06 Mar 2024	33.00	33.00	33.00	33.00	32.91	-
05 Mar 2024	32.86	32.86	32.86	32.86	32.77	-
04 Mar 2024	33.01	33.01	33.01	33.01	32.92	-
01 Mar 2024	33.05	33.05	33.05	33.05	32.95	-
29 Feb 2024	32.72	32.72	32.72	32.72	32.63	-
28 Feb 2024	32.61	32.61	32.61	32.61	32.52	-
27 Feb 2024	32.62	32.62	32.62	32.62	32.53	-
26 Feb 2024	32.62	32.62	32.62	32.62	32.53	-
23 Feb 2024	32.71	32.71	32.71	32.71	32.62	-
22 Feb 2024	32.67	32.67	32.67	32.67	32.58	-
21 Feb 2024	32.30	32.30	32.30	32.30	32.21	-
20 Feb 2024	32.29	32.29	32.29	32.29	32.20	-
16 Feb 2024	32.35	32.35	32.35	32.35	32.26	-
15 Feb 2024	32.46	32.46	32.46	32.46	32.37	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,404.47-6.34(-0.19%)

S&P 5005,572.85+5.66(+0.10%)

Dow39,344.79-31.08(-0.08%)

Nasdaq18,403.74+50.98(+0.28%)

Bitcoin USD56,362.18-885.45(-1.55%)

CMC Crypto 2001,209.83+43.71(+3.75%)

American Funds American Balanced R1 (RLBAX)

Straits Times Index
3,404.47
-6.34(-0.19%)

S&P 500
5,572.85
+5.66(+0.10%)

Dow
39,344.79
-31.08(-0.08%)

Nasdaq
18,403.74
+50.98(+0.28%)

Bitcoin USD
56,362.18
-885.45(-1.55%)

CMC Crypto 200
1,209.83
+43.71(+3.75%)