American Funds The Bond Fund of America (RBFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.47
-0.03 (-0.26%)
At close: Dec 4, 2025
RBFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| Dec 4, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% |
| Dec 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% |
| Dec 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Dec 1, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.35% |
| Nov 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.53 | 11.50 | 0.09% |
| Nov 25, 2025 | 11.49 | 11.49 | 11.49 | 11.52 | 11.49 | 0.17% |
| Nov 24, 2025 | 11.47 | 11.47 | 11.47 | 11.50 | 11.47 | 0.17% |
| Nov 21, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.45 | 0.17% |
| Nov 20, 2025 | 11.43 | 11.43 | 11.43 | 11.46 | 11.43 | 0.17% |
| Nov 19, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | -0.09% |
| Nov 18, 2025 | 11.42 | 11.42 | 11.42 | 11.45 | 11.42 | 0.09% |
| Nov 17, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | - |
| Nov 14, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | -0.17% |
| Nov 13, 2025 | 11.43 | 11.43 | 11.43 | 11.46 | 11.43 | -0.26% |
| Nov 12, 2025 | 11.46 | 11.46 | 11.46 | 11.49 | 11.46 | - |
| Nov 11, 2025 | 11.46 | 11.46 | 11.46 | 11.49 | 11.46 | 0.26% |
| Nov 10, 2025 | 11.43 | 11.43 | 11.43 | 11.46 | 11.43 | -0.09% |
| Nov 7, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | -0.09% |
| Nov 6, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.45 | 0.35% |
| Nov 5, 2025 | 11.41 | 11.41 | 11.41 | 11.44 | 11.41 | -0.35% |
| Nov 4, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.45 | 0.09% |
| Nov 3, 2025 | 11.44 | 11.44 | 11.44 | 11.47 | 11.44 | -0.09% |
| Oct 31, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.45 | -0.09% |
| Oct 30, 2025 | 11.43 | 11.43 | 11.43 | 11.49 | 11.43 | -0.17% |
| Oct 29, 2025 | 11.45 | 11.45 | 11.45 | 11.51 | 11.45 | -0.43% |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.56 | 11.50 | 0.09% |
| Oct 27, 2025 | 11.49 | 11.49 | 11.49 | 11.55 | 11.49 | - |
| Oct 24, 2025 | 11.49 | 11.49 | 11.49 | 11.55 | 11.49 | 0.09% |
| Oct 23, 2025 | 11.48 | 11.48 | 11.48 | 11.54 | 11.48 | -0.26% |
| Oct 22, 2025 | 11.51 | 11.51 | 11.51 | 11.57 | 11.51 | 0.09% |
| Oct 21, 2025 | 11.50 | 11.50 | 11.50 | 11.56 | 11.50 | 0.09% |
| Oct 20, 2025 | 11.49 | 11.49 | 11.49 | 11.55 | 11.49 | 0.09% |
| Oct 17, 2025 | 11.48 | 11.48 | 11.48 | 11.54 | 11.48 | -0.09% |
| Oct 16, 2025 | 11.49 | 11.49 | 11.49 | 11.55 | 11.49 | 0.26% |
| Oct 15, 2025 | 11.46 | 11.46 | 11.46 | 11.52 | 11.46 | - |
| Oct 14, 2025 | 11.46 | 11.46 | 11.46 | 11.52 | 11.46 | 0.17% |
| Oct 13, 2025 | 11.44 | 11.44 | 11.44 | 11.50 | 11.44 | - |
| Oct 10, 2025 | 11.44 | 11.44 | 11.44 | 11.50 | 11.44 | 0.44% |
| Oct 9, 2025 | 11.39 | 11.39 | 11.39 | 11.45 | 11.39 | -0.17% |
| Oct 8, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.41 | - |
| Oct 7, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.41 | 0.17% |
| Oct 6, 2025 | 11.39 | 11.39 | 11.39 | 11.45 | 11.39 | -0.26% |
| Oct 3, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | -0.09% |
| Oct 2, 2025 | 11.43 | 11.43 | 11.43 | 11.49 | 11.43 | 0.09% |
| Oct 1, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | 0.26% |
| Sep 30, 2025 | 11.39 | 11.39 | 11.39 | 11.45 | 11.39 | -0.09% |
| Sep 29, 2025 | 11.37 | 11.37 | 11.37 | 11.46 | 11.36 | 0.17% |
| Sep 26, 2025 | 11.35 | 11.35 | 11.35 | 11.44 | 11.34 | - |