American Funds The Bond Fund of America (RBFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.20
-0.05 (-0.44%)
At close: Jul 7, 2026
RBFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% |
| Jul 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jul 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jul 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Jun 30, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.07% |
| Jun 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | - |
| Jun 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 0.09% |
| Jun 25, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | - |
| Jun 24, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | 0.45% |
| Jun 23, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | 0.18% |
| Jun 22, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -0.36% |
| Jun 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.23 | 0.18% |
| Jun 17, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | -0.36% |
| Jun 16, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | 0.09% |
| Jun 15, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | 0.18% |
| Jun 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | -0.18% |
| Jun 11, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | 0.54% |
| Jun 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | -0.09% |
| Jun 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | 0.18% |
| Jun 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.09% |
| Jun 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | -0.45% |
| Jun 4, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.23 | 0.18% |
| Jun 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | -0.27% |
| Jun 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | - |
| Jun 1, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | -0.09% |
| May 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | 0.37% |
| May 28, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.21 | 0.18% |
| May 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | 0.09% |
| May 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | 0.35% |
| May 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | - |
| May 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 0.09% |
| May 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.13 | 0.54% |
| May 19, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | -0.36% |
| May 18, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.11 | -0.09% |
| May 15, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | -0.62% |
| May 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | - |
| May 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | - |
| May 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | -0.36% |
| May 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.23 | -0.27% |
| May 8, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.26 | 0.18% |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -0.27% |
| May 6, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | 0.45% |
| May 5, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.22 | 0.18% |
| May 4, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.20 | -0.36% |
| May 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 0.09% |
| Apr 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.23 | 0.46% |
| Apr 29, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.18 | -0.45% |
| Apr 28, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.23 | -0.08% |
| Apr 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.23 | -0.18% |
| Apr 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.25 | 0.09% |