American Funds SMALLCAP World R2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.91
+0.32 (0.44%)
Oct 3, 2025, 4:00 PM EDT
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| Oct 3, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.44% |
| Oct 2, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.35% |
| Oct 1, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.19% |
| Sep 30, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.40% |
| Sep 29, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.22% |
| Sep 26, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.38% |
| Sep 25, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.02% |
| Sep 24, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -1.01% |
| Sep 23, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.46% |
| Sep 22, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.22% |
| Sep 19, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.65% |
| Sep 18, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.20% |
| Sep 17, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.36% |
| Sep 16, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.22% |
| Sep 15, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.36% |
| Sep 12, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.77% |
| Sep 11, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.04% |
| Sep 10, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.17% |
| Sep 9, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.56% |
| Sep 8, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.39% |
| Sep 5, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.74% |
| Sep 4, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.97% |
| Sep 3, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.08% |
| Sep 2, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.78% |
| Aug 29, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.72% |
| Aug 28, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.26% |
| Aug 27, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.28% |
| Aug 26, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.06% |
| Aug 25, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.71% |
| Aug 22, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 2.35% |
| Aug 21, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.07% |
| Aug 20, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.53% |
| Aug 19, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -0.35% |
| Aug 18, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.28% |
| Aug 15, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -0.24% |
| Aug 14, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.96% |
| Aug 13, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.91% |
| Aug 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.87% |
| Aug 11, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.44% |
| Aug 8, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -0.07% |
| Aug 7, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.37% |
| Aug 6, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.04% |
| Aug 5, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.06% |
| Aug 4, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 1.61% |
| Aug 1, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.82% |
| Jul 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.90% |
| Jul 30, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.30% |
| Jul 29, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.37% |
| Jul 28, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.62% |