American Funds The Bond Fund of America® Class R-4 (RBFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.51
-0.06 (-0.52%)
Mar 2, 2026, 9:30 AM EST
RBFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Feb 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.17% |
| Feb 25, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Feb 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Feb 23, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Feb 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Feb 19, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Feb 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Feb 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Feb 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.26% |
| Feb 12, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.35% |
| Feb 11, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
| Feb 10, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Feb 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Feb 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Feb 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% |
| Feb 4, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Feb 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Feb 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% |
| Jan 30, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jan 29, 2026 | 11.40 | 11.40 | 11.40 | 11.44 | 11.40 | 0.09% |
| Jan 28, 2026 | 11.39 | 11.39 | 11.39 | 11.43 | 11.39 | -0.09% |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.44 | 11.40 | -0.09% |
| Jan 26, 2026 | 11.41 | 11.41 | 11.41 | 11.45 | 11.41 | 0.17% |
| Jan 23, 2026 | 11.39 | 11.39 | 11.39 | 11.43 | 11.39 | - |
| Jan 22, 2026 | 11.39 | 11.39 | 11.39 | 11.43 | 11.39 | 0.09% |
| Jan 21, 2026 | 11.38 | 11.38 | 11.38 | 11.42 | 11.38 | 0.26% |
| Jan 20, 2026 | 11.35 | 11.35 | 11.35 | 11.39 | 11.35 | -0.35% |
| Jan 16, 2026 | 11.39 | 11.39 | 11.39 | 11.43 | 11.39 | -0.26% |
| Jan 15, 2026 | 11.42 | 11.42 | 11.42 | 11.46 | 11.42 | -0.09% |
| Jan 14, 2026 | 11.43 | 11.43 | 11.43 | 11.47 | 11.43 | 0.09% |
| Jan 13, 2026 | 11.42 | 11.42 | 11.42 | 11.46 | 11.42 | 0.09% |
| Jan 12, 2026 | 11.41 | 11.41 | 11.41 | 11.45 | 11.41 | -0.09% |
| Jan 9, 2026 | 11.42 | 11.42 | 11.42 | 11.46 | 11.42 | 0.17% |
| Jan 8, 2026 | 11.40 | 11.40 | 11.40 | 11.44 | 11.40 | -0.17% |
| Jan 7, 2026 | 11.42 | 11.42 | 11.42 | 11.46 | 11.42 | 0.09% |
| Jan 6, 2026 | 11.41 | 11.41 | 11.41 | 11.45 | 11.41 | -0.09% |
| Jan 5, 2026 | 11.42 | 11.42 | 11.42 | 11.46 | 11.42 | 0.17% |
| Jan 2, 2026 | 11.40 | 11.40 | 11.40 | 11.44 | 11.40 | -0.09% |
| Dec 31, 2025 | 11.41 | 11.41 | 11.41 | 11.45 | 11.41 | -0.17% |
| Dec 30, 2025 | 11.39 | 11.39 | 11.39 | 11.47 | 11.39 | - |
| Dec 29, 2025 | 11.39 | 11.39 | 11.39 | 11.47 | 11.39 | 0.09% |
| Dec 26, 2025 | 11.38 | 11.38 | 11.38 | 11.46 | 11.38 | - |
| Dec 24, 2025 | 11.38 | 11.38 | 11.38 | 11.46 | 11.38 | 0.17% |
| Dec 23, 2025 | 11.36 | 11.36 | 11.36 | 11.44 | 11.36 | - |
| Dec 22, 2025 | 11.36 | 11.36 | 11.36 | 11.44 | 11.36 | -0.09% |
| Dec 19, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | -0.17% |
| Dec 18, 2025 | 11.39 | 11.39 | 11.39 | 11.47 | 11.39 | 0.17% |
| Dec 17, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | - |
| Dec 16, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | 0.17% |
| Dec 15, 2025 | 11.35 | 11.35 | 11.35 | 11.43 | 11.35 | 0.09% |
| Dec 12, 2025 | 11.34 | 11.34 | 11.34 | 11.42 | 11.34 | -0.26% |
| Dec 11, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | - |
| Dec 10, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | 0.26% |
| Dec 9, 2025 | 11.34 | 11.34 | 11.34 | 11.42 | 11.34 | -0.09% |
| Dec 8, 2025 | 11.35 | 11.35 | 11.35 | 11.43 | 11.35 | -0.17% |
| Dec 5, 2025 | 11.37 | 11.37 | 11.37 | 11.45 | 11.37 | -0.17% |
| Dec 4, 2025 | 11.39 | 11.39 | 11.39 | 11.47 | 11.39 | -0.26% |
| Dec 3, 2025 | 11.42 | 11.42 | 11.42 | 11.50 | 11.42 | 0.17% |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.48 | 11.40 | 0.09% |
| Dec 1, 2025 | 11.39 | 11.39 | 11.39 | 11.47 | 11.39 | -0.35% |
| Nov 28, 2025 | 11.43 | 11.43 | 11.43 | 11.51 | 11.43 | -0.17% |
| Nov 26, 2025 | 11.41 | 11.41 | 11.41 | 11.53 | 11.41 | 0.09% |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.52 | 11.40 | 0.17% |
| Nov 24, 2025 | 11.38 | 11.38 | 11.38 | 11.50 | 11.38 | 0.17% |
| Nov 21, 2025 | 11.37 | 11.37 | 11.37 | 11.48 | 11.36 | 0.17% |
| Nov 20, 2025 | 11.35 | 11.35 | 11.35 | 11.46 | 11.34 | 0.17% |
| Nov 19, 2025 | 11.33 | 11.33 | 11.33 | 11.44 | 11.33 | -0.09% |
| Nov 18, 2025 | 11.34 | 11.34 | 11.34 | 11.45 | 11.33 | 0.09% |
| Nov 17, 2025 | 11.33 | 11.33 | 11.33 | 11.44 | 11.33 | - |
| Nov 14, 2025 | 11.33 | 11.33 | 11.33 | 11.44 | 11.33 | -0.17% |
| Nov 13, 2025 | 11.35 | 11.35 | 11.35 | 11.46 | 11.34 | -0.26% |
| Nov 12, 2025 | 11.38 | 11.38 | 11.38 | 11.49 | 11.37 | - |
| Nov 11, 2025 | 11.38 | 11.38 | 11.38 | 11.49 | 11.37 | 0.26% |
| Nov 10, 2025 | 11.35 | 11.35 | 11.35 | 11.46 | 11.34 | -0.09% |
| Nov 7, 2025 | 11.36 | 11.36 | 11.36 | 11.47 | 11.35 | -0.09% |
| Nov 6, 2025 | 11.37 | 11.37 | 11.37 | 11.48 | 11.36 | 0.35% |
| Nov 5, 2025 | 11.33 | 11.33 | 11.33 | 11.44 | 11.33 | -0.35% |
| Nov 4, 2025 | 11.37 | 11.37 | 11.37 | 11.48 | 11.36 | 0.09% |
| Nov 3, 2025 | 11.36 | 11.36 | 11.36 | 11.47 | 11.35 | -0.09% |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.48 | 11.36 | -0.09% |
| Oct 30, 2025 | 11.34 | 11.34 | 11.34 | 11.49 | 11.34 | -0.17% |
| Oct 29, 2025 | 11.36 | 11.36 | 11.36 | 11.51 | 11.35 | -0.43% |
| Oct 28, 2025 | 11.40 | 11.40 | 11.40 | 11.56 | 11.40 | 0.09% |
| Oct 27, 2025 | 11.39 | 11.39 | 11.39 | 11.55 | 11.39 | - |
| Oct 24, 2025 | 11.39 | 11.39 | 11.39 | 11.55 | 11.39 | 0.09% |
| Oct 23, 2025 | 11.39 | 11.39 | 11.39 | 11.54 | 11.38 | -0.26% |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.57 | 11.41 | 0.09% |
| Oct 21, 2025 | 11.40 | 11.40 | 11.40 | 11.56 | 11.40 | 0.09% |
| Oct 20, 2025 | 11.39 | 11.39 | 11.39 | 11.55 | 11.39 | 0.09% |
| Oct 17, 2025 | 11.39 | 11.39 | 11.39 | 11.54 | 11.38 | -0.09% |
| Oct 16, 2025 | 11.39 | 11.39 | 11.39 | 11.55 | 11.39 | 0.26% |
| Oct 15, 2025 | 11.37 | 11.37 | 11.37 | 11.52 | 11.36 | - |
| Oct 14, 2025 | 11.37 | 11.37 | 11.37 | 11.52 | 11.36 | 0.17% |
| Oct 13, 2025 | 11.35 | 11.35 | 11.35 | 11.50 | 11.35 | - |
| Oct 10, 2025 | 11.35 | 11.35 | 11.35 | 11.50 | 11.35 | 0.44% |
| Oct 9, 2025 | 11.30 | 11.30 | 11.30 | 11.45 | 11.30 | -0.17% |
| Oct 8, 2025 | 11.32 | 11.32 | 11.32 | 11.47 | 11.32 | - |
| Oct 7, 2025 | 11.32 | 11.32 | 11.32 | 11.47 | 11.32 | 0.17% |
| Oct 6, 2025 | 11.30 | 11.30 | 11.30 | 11.45 | 11.30 | -0.26% |