American Funds SMALLCAP World Fund® Class R-6 (RLLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.84
-0.22 (-0.29%)
Jul 31, 2025, 8:07 AM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.90% |
| Jul 30, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.29% |
| Jul 29, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.38% |
| Jul 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.61% |
| Jul 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.50% |
| Jul 24, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.61% |
| Jul 23, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.24% |
| Jul 22, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.33% |
| Jul 21, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.16% |
| Jul 18, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.22% |
| Jul 17, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 1.05% |
| Jul 16, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.59% |
| Jul 15, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.99% |
| Jul 14, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.08% |
| Jul 11, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -1.06% |
| Jul 10, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.35% |
| Jul 9, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.71% |
| Jul 8, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.41% |
| Jul 7, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -1.13% |
| Jul 3, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.58% |
| Jul 2, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.26% |
| Jul 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.17% |
| Jun 30, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.39% |
| Jun 27, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.32% |
| Jun 26, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.29% |
| Jun 25, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -0.27% |
| Jun 24, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 1.42% |
| Jun 23, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.84% |
| Jun 20, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.32% |
| Jun 18, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 0.35% |
| Jun 17, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -1.16% |
| Jun 16, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 1.08% |
| Jun 13, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.56% |
| Jun 12, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.62 | 0.29% |
| Jun 11, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.41 | 0.07% |
| Jun 10, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.36 | 0.31% |
| Jun 9, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.13 | 0.58% |
| Jun 6, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.71 | 0.66% |
| Jun 5, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.23 | 0.04% |
| Jun 4, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.20 | 0.54% |
| Jun 3, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.81 | 0.56% |
| Jun 2, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.41 | 0.51% |
| May 30, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.05 | -0.11% |
| May 29, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.13 | 0.30% |
| May 28, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.92 | -0.94% |
| May 27, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.59 | 1.82% |
| May 23, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.31 | -0.04% |
| May 22, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.34 | -0.03% |
| May 21, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.36 | -1.61% |
| May 20, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.51 | - |