American Funds SMALLCAP World Fund® Class R-6 (RLLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.00
-0.06 (-0.09%)
Jan 2, 2025, 8:06 AM EST
RLLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.09% |
| Dec 30, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.62% |
| Dec 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.73% |
| Dec 26, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.28% |
| Dec 24, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.54% |
| Dec 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.13% |
| Dec 20, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.38% |
| Dec 19, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.13 | -0.37% |
| Dec 18, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.39 | -3.03% |
| Dec 17, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.59 | -0.83% |
| Dec 16, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.19 | -0.03% |
| Dec 13, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.21 | -0.58% |
| Dec 12, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.64 | -0.87% |
| Dec 11, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.28 | 0.60% |
| Dec 10, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 73.84 | -0.57% |
| Dec 9, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.26 | -0.54% |
| Dec 6, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 74.67 | 0.36% |
| Dec 5, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.40 | -0.60% |
| Dec 4, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 74.85 | 0.49% |
| Dec 3, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 74.48 | 0.41% |
| Dec 2, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.17 | 0.19% |
| Nov 29, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.04 | 0.74% |
| Nov 27, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 73.49 | -0.03% |
| Nov 26, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 73.51 | -0.75% |
| Nov 25, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.07 | 1.56% |
| Nov 22, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 72.93 | 1.02% |
| Nov 21, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.19 | 1.05% |
| Nov 20, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.44 | 0.06% |
| Nov 19, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.40 | 0.57% |
| Nov 18, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 70.99 | 0.10% |
| Nov 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.93 | -1.21% |
| Nov 14, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.80 | -0.51% |
| Nov 13, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.16 | -0.98% |
| Nov 12, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 72.88 | -1.54% |
| Nov 11, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.02 | 0.34% |
| Nov 8, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.77 | 0.08% |
| Nov 7, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 73.71 | 0.64% |
| Nov 6, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.24 | 1.66% |
| Nov 5, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.04 | 1.30% |
| Nov 4, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.12 | 0.22% |
| Nov 1, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 70.96 | 0.29% |
| Oct 31, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 70.76 | -1.13% |
| Oct 30, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.57 | -0.22% |
| Oct 29, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.73 | -0.04% |
| Oct 28, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.76 | 0.86% |
| Oct 25, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.14 | -0.35% |
| Oct 24, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.39 | 0.63% |
| Oct 23, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 70.95 | -0.83% |
| Oct 22, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 71.54 | -0.76% |
| Oct 21, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.08 | -1.03% |
| Oct 18, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 72.84 | -0.01% |
| Oct 17, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 72.85 | -0.35% |
| Oct 16, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.10 | 0.57% |
| Oct 15, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.69 | -0.53% |
| Oct 14, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.07 | 0.41% |
| Oct 11, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 72.78 | 1.18% |
| Oct 10, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 71.93 | -0.55% |
| Oct 9, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.32 | 0.45% |
| Oct 8, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.00 | 0.46% |
| Oct 7, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.67 | -0.75% |
| Oct 4, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.21 | 0.76% |
| Oct 3, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.67 | -0.69% |
| Oct 2, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.16 | -0.27% |
| Oct 1, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.36 | -0.96% |
| Sep 30, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.06 | -0.09% |
| Sep 27, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.13 | -0.07% |
| Sep 26, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.18 | 1.27% |
| Sep 25, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.26 | -0.63% |
| Sep 24, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 72.72 | 0.37% |
| Sep 23, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.45 | 0.10% |
| Sep 20, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.38 | -0.48% |
| Sep 19, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.73 | 1.75% |
| Sep 18, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.48 | -0.26% |
| Sep 17, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.67 | 0.43% |
| Sep 16, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.36 | 0.31% |
| Sep 13, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.14 | 1.31% |
| Sep 12, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.22 | 1.17% |
| Sep 11, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.41 | 0.82% |
| Sep 10, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.85 | -0.04% |
| Sep 9, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.87 | 0.71% |
| Sep 6, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.39 | -1.62% |
| Sep 5, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.52 | -0.45% |
| Sep 4, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.84 | -0.04% |
| Sep 3, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 69.87 | -2.60% |
| Aug 30, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.73 | 0.70% |
| Aug 29, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.23 | 0.33% |
| Aug 28, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 70.99 | -0.69% |
| Aug 27, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.49 | -0.19% |
| Aug 26, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.63 | -0.33% |
| Aug 23, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.87 | 2.08% |
| Aug 22, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 70.40 | -0.66% |
| Aug 21, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.87 | 0.99% |
| Aug 20, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.17 | -0.34% |
| Aug 19, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.41 | 1.01% |
| Aug 16, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.71 | 0.26% |
| Aug 15, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.53 | 1.77% |
| Aug 14, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.32 | 0.07% |
| Aug 13, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.27 | 1.68% |
| Aug 12, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.14 | -0.29% |
| Aug 9, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.34 | 0.01% |