American Funds Strategic Bond R-5 (RANFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.41
+0.02 (0.21%)
Nov 18, 2025, 4:00 PM EST
RANFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Nov 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Nov 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Nov 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| Nov 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| Nov 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Nov 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Nov 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Nov 12, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Nov 11, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| Nov 7, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Nov 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% |
| Nov 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| Nov 4, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Oct 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Oct 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Oct 29, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% |
| Oct 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Oct 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Oct 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
| Oct 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Oct 20, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| Oct 17, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
| Oct 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Oct 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Oct 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Oct 9, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Oct 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Oct 7, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Oct 6, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Oct 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| Oct 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.32% |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Sep 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Sep 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Sep 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Sep 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Sep 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Sep 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Sep 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.95% |
| Sep 18, 2025 | 9.37 | 9.37 | 9.37 | 9.47 | 9.37 | -0.21% |
| Sep 17, 2025 | 9.39 | 9.39 | 9.39 | 9.49 | 9.39 | -0.11% |
| Sep 16, 2025 | 9.40 | 9.40 | 9.40 | 9.50 | 9.40 | 0.11% |