Skip to main content
American Funds Strategic Bond R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
-0.01 (-0.11%)
Dec 4, 2025, 9:30 AM EST

RANGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.429.429.429.429.42-0.32%
Dec 4, 20259.459.459.459.459.45-0.11%
Dec 3, 20259.469.469.469.469.460.21%
Dec 2, 20259.449.449.449.449.440.11%
Dec 1, 20259.439.439.439.439.43-0.32%
Nov 28, 20259.469.469.469.469.46-0.11%
Nov 26, 20259.479.479.479.479.470.11%
Nov 25, 20259.469.469.469.469.460.11%
Nov 24, 20259.459.459.459.459.450.11%
Nov 21, 20259.449.449.449.449.440.11%
Nov 20, 20259.439.439.439.439.430.21%
Nov 19, 20259.419.419.419.419.41-
Nov 18, 20259.419.419.419.419.410.11%
Nov 17, 20259.409.409.409.409.400.11%
Nov 14, 20259.399.399.399.399.39-0.11%
Nov 13, 20259.409.409.409.409.40-0.21%
Nov 12, 20259.429.429.429.429.42-
Nov 11, 20259.429.429.429.429.420.21%
Nov 10, 20259.409.409.409.409.40-0.11%
Nov 7, 20259.419.419.419.419.41-0.11%
Nov 6, 20259.429.429.429.429.420.32%
Nov 5, 20259.399.399.399.399.39-0.21%
Nov 4, 20259.419.419.419.419.410.11%
Nov 3, 20259.409.409.409.409.40-
Oct 31, 20259.409.409.409.409.40-0.11%
Oct 30, 20259.419.419.419.419.41-0.11%
Oct 29, 20259.429.429.429.429.42-0.42%
Oct 28, 20259.469.469.469.469.460.11%
Oct 27, 20259.459.459.459.459.45-
Oct 24, 20259.459.459.459.459.450.11%
Oct 23, 20259.449.449.449.449.44-0.21%
Oct 22, 20259.469.469.469.469.460.11%
Oct 21, 20259.459.459.459.459.45-
Oct 20, 20259.459.459.459.459.450.11%
Oct 17, 20259.449.449.449.449.44-0.11%
Oct 16, 20259.459.459.459.459.450.43%
Oct 15, 20259.419.419.419.419.41-0.11%
Oct 14, 20259.429.429.429.429.420.11%
Oct 13, 20259.419.419.419.419.410.11%
Oct 10, 20259.409.409.409.409.400.32%
Oct 9, 20259.379.379.379.379.37-0.11%
Oct 8, 20259.389.389.389.389.38-
Oct 7, 20259.389.389.389.389.380.11%
Oct 6, 20259.379.379.379.379.37-0.21%
Oct 3, 20259.399.399.399.399.39-0.11%
Oct 2, 20259.409.409.409.409.400.11%
Oct 1, 20259.399.399.399.399.390.21%
Sep 30, 20259.379.379.379.379.370.11%
Sep 29, 20259.369.369.369.369.360.11%
Sep 26, 20259.359.359.359.359.35-
Sep 25, 20259.359.359.359.359.35-0.21%
Sep 24, 20259.379.379.379.379.37-0.11%
Sep 23, 20259.389.389.389.389.380.11%
Sep 22, 20259.379.379.379.379.37-0.11%
Sep 19, 20259.389.389.389.389.38-1.05%
Sep 18, 20259.389.389.389.489.38-0.21%
Sep 17, 20259.409.409.409.509.40-0.11%
Sep 16, 20259.419.419.419.519.410.21%
Sep 15, 20259.399.399.399.499.390.11%
Sep 12, 20259.389.389.389.489.38-0.11%
Sep 11, 20259.399.399.399.499.390.11%
Sep 10, 20259.389.389.389.489.380.11%
Sep 9, 20259.379.379.379.479.37-0.21%
Sep 8, 20259.399.399.399.499.390.21%
Sep 5, 20259.379.379.379.479.370.42%
Sep 4, 20259.339.339.339.439.330.21%
Sep 3, 20259.319.319.319.419.310.32%
Sep 2, 20259.289.289.289.389.28-0.32%
Aug 29, 20259.319.319.319.419.31-
Aug 28, 20259.319.319.319.419.310.11%
Aug 27, 20259.309.309.309.409.300.11%
Aug 26, 20259.299.299.299.399.290.11%
Aug 25, 20259.289.289.289.389.28-
Aug 22, 20259.289.289.289.389.280.43%
Aug 21, 20259.249.249.249.349.24-0.11%
Aug 20, 20259.259.259.259.359.25-
Aug 19, 20259.259.259.259.359.250.11%
Aug 18, 20259.249.249.249.349.24-0.11%
Aug 15, 20259.259.259.259.359.25-0.11%
Aug 14, 20259.269.269.269.369.26-0.21%
Aug 13, 20259.289.289.289.389.280.32%
Aug 12, 20259.259.259.259.359.25-
Aug 11, 20259.259.259.259.359.250.11%
Aug 8, 20259.249.249.249.349.24-0.11%
Aug 7, 20259.259.259.259.359.25-0.11%
Aug 6, 20259.269.269.269.369.26-
Aug 5, 20259.269.269.269.369.26-
Aug 4, 20259.269.269.269.369.26-
Aug 1, 20259.269.269.269.369.261.19%
Jul 31, 20259.159.159.159.259.15-0.11%
Jul 30, 20259.169.169.169.269.16-0.32%
Jul 29, 20259.199.199.199.299.190.54%
Jul 28, 20259.149.149.149.249.14-0.11%
Jul 25, 20259.159.159.159.259.150.11%
Jul 24, 20259.149.149.149.249.14-
Jul 23, 20259.149.149.149.249.14-0.22%
Jul 22, 20259.169.169.169.269.160.11%
Jul 21, 20259.159.159.159.259.150.33%
Jul 18, 20259.129.129.129.229.120.11%
Jul 17, 20259.119.119.119.219.11-0.11%