American Funds The Bond Fund of America® Class R-5E (RBFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.32
+0.06 (0.53%)
Feb 25, 2025, 4:00 PM EST
RBFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% |
| Mar 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Mar 5, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.35% |
| Mar 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Mar 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% |
| Feb 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.26% |
| Feb 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Feb 26, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Feb 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Feb 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Feb 21, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Feb 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| Feb 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Feb 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Feb 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Feb 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| Feb 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| Feb 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Feb 7, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Feb 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| Feb 5, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Feb 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Feb 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Jan 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.18% |
| Jan 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.12 | -0.09% |
| Jan 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.13 | -0.09% |
| Jan 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.54% |
| Jan 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | 0.18% |
| Jan 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | -0.27% |
| Jan 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | -0.09% |
| Jan 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | 0.18% |
| Jan 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | -0.09% |
| Jan 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | 0.27% |
| Jan 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 0.82% |
| Jan 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.97 | 0.09% |
| Jan 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | -0.18% |
| Jan 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.98 | -0.54% |
| Jan 8, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | - |
| Jan 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -0.36% |
| Jan 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | - |
| Jan 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | -0.18% |
| Jan 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | - |
| Dec 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | -0.09% |
| Dec 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.07 | 0.36% |
| Dec 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.03 | -0.18% |
| Dec 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.05 | 0.09% |
| Dec 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | - |
| Dec 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | -0.36% |