American Funds The Bond Fund of America (RBFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.44
-0.01 (-0.09%)
At close: Jan 2, 2026
RBFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Jan 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Jan 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Jan 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Jan 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Jan 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% |
| Dec 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| Dec 30, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | - |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | 0.09% |
| Dec 26, 2025 | 11.43 | 11.43 | 11.43 | 11.46 | 11.43 | - |
| Dec 24, 2025 | 11.43 | 11.43 | 11.43 | 11.46 | 11.43 | 0.17% |
| Dec 23, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | - |
| Dec 22, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | -0.09% |
| Dec 19, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | -0.17% |
| Dec 18, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | 0.17% |
| Dec 17, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | - |
| Dec 16, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | 0.17% |
| Dec 15, 2025 | 11.40 | 11.40 | 11.40 | 11.43 | 11.40 | 0.09% |
| Dec 12, 2025 | 11.39 | 11.39 | 11.39 | 11.42 | 11.39 | -0.26% |
| Dec 11, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | - |
| Dec 10, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | 0.26% |
| Dec 9, 2025 | 11.39 | 11.39 | 11.39 | 11.42 | 11.39 | -0.09% |
| Dec 8, 2025 | 11.40 | 11.40 | 11.40 | 11.43 | 11.40 | -0.17% |
| Dec 5, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | -0.17% |
| Dec 4, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | -0.26% |
| Dec 3, 2025 | 11.47 | 11.47 | 11.47 | 11.50 | 11.47 | 0.17% |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.45 | 0.09% |
| Dec 1, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | -0.35% |
| Nov 28, 2025 | 11.48 | 11.48 | 11.48 | 11.51 | 11.48 | -0.17% |
| Nov 26, 2025 | 11.47 | 11.47 | 11.47 | 11.53 | 11.47 | 0.09% |
| Nov 25, 2025 | 11.46 | 11.46 | 11.46 | 11.52 | 11.46 | 0.17% |
| Nov 24, 2025 | 11.44 | 11.44 | 11.44 | 11.50 | 11.44 | 0.17% |
| Nov 21, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | 0.17% |
| Nov 20, 2025 | 11.40 | 11.40 | 11.40 | 11.46 | 11.40 | 0.17% |
| Nov 19, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.38 | -0.09% |
| Nov 18, 2025 | 11.39 | 11.39 | 11.39 | 11.45 | 11.39 | 0.09% |
| Nov 17, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.38 | - |
| Nov 14, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.38 | -0.17% |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.46 | 11.40 | -0.26% |
| Nov 12, 2025 | 11.43 | 11.43 | 11.43 | 11.49 | 11.43 | - |
| Nov 11, 2025 | 11.43 | 11.43 | 11.43 | 11.49 | 11.43 | 0.26% |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.46 | 11.40 | -0.09% |
| Nov 7, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.41 | -0.09% |
| Nov 6, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | 0.35% |
| Nov 5, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.38 | -0.35% |
| Nov 4, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | 0.09% |
| Nov 3, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.41 | -0.09% |
| Oct 31, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | -0.09% |
| Oct 30, 2025 | 11.39 | 11.39 | 11.39 | 11.49 | 11.39 | -0.17% |
| Oct 29, 2025 | 11.41 | 11.41 | 11.41 | 11.51 | 11.41 | -0.43% |