American Funds SMALLCAP World R2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.85
-0.11 (-0.15%)
At close: Jan 7, 2026
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.08% |
| Jan 8, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.01% |
| Jan 7, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.15% |
| Jan 6, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.09% |
| Jan 5, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 1.36% |
| Jan 2, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.89% |
| Dec 31, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.63% |
| Dec 30, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.39% |
| Dec 29, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.39% |
| Dec 26, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.06% |
| Dec 24, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.14% |
| Dec 23, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.11% |
| Dec 22, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 1.08% |
| Dec 19, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -3.52% |
| Dec 18, 2025 | 70.01 | 70.01 | 70.01 | 73.26 | 70.01 | 0.95% |
| Dec 17, 2025 | 69.35 | 69.35 | 69.35 | 72.57 | 69.35 | -1.04% |
| Dec 16, 2025 | 70.08 | 70.08 | 70.08 | 73.33 | 70.08 | -0.62% |
| Dec 15, 2025 | 70.52 | 70.52 | 70.52 | 73.79 | 70.52 | -0.31% |
| Dec 12, 2025 | 70.74 | 70.74 | 70.74 | 74.02 | 70.74 | -1.21% |
| Dec 11, 2025 | 71.61 | 71.61 | 71.61 | 74.93 | 71.61 | 0.73% |
| Dec 10, 2025 | 71.09 | 71.09 | 71.09 | 74.39 | 71.09 | 1.21% |
| Dec 9, 2025 | 70.24 | 70.24 | 70.24 | 73.50 | 70.24 | -0.20% |
| Dec 8, 2025 | 70.39 | 70.39 | 70.39 | 73.65 | 70.39 | -0.32% |
| Dec 5, 2025 | 70.62 | 70.62 | 70.62 | 73.89 | 70.62 | 0.03% |
| Dec 4, 2025 | 70.60 | 70.60 | 70.60 | 73.87 | 70.60 | 0.53% |
| Dec 3, 2025 | 70.22 | 70.22 | 70.22 | 73.48 | 70.22 | 0.71% |
| Dec 2, 2025 | 69.73 | 69.73 | 69.73 | 72.96 | 69.73 | -0.27% |
| Dec 1, 2025 | 69.92 | 69.92 | 69.92 | 73.16 | 69.92 | -0.83% |
| Nov 28, 2025 | 70.50 | 70.50 | 70.50 | 73.77 | 70.50 | 0.89% |
| Nov 26, 2025 | 69.88 | 69.88 | 69.88 | 73.12 | 69.88 | 0.87% |
| Nov 25, 2025 | 69.28 | 69.28 | 69.28 | 72.49 | 69.28 | 1.51% |
| Nov 24, 2025 | 68.25 | 68.25 | 68.25 | 71.41 | 68.25 | 1.32% |
| Nov 21, 2025 | 67.36 | 67.36 | 67.36 | 70.48 | 67.36 | 1.85% |
| Nov 20, 2025 | 66.13 | 66.13 | 66.13 | 69.20 | 66.13 | -1.20% |
| Nov 19, 2025 | 66.94 | 66.94 | 66.94 | 70.04 | 66.94 | 0.17% |
| Nov 18, 2025 | 66.82 | 66.82 | 66.82 | 69.92 | 66.82 | -0.51% |
| Nov 17, 2025 | 67.17 | 67.17 | 67.17 | 70.28 | 67.17 | -1.19% |
| Nov 14, 2025 | 67.98 | 67.98 | 67.98 | 71.13 | 67.98 | -0.10% |
| Nov 13, 2025 | 68.05 | 68.05 | 68.05 | 71.20 | 68.05 | -1.81% |
| Nov 12, 2025 | 69.30 | 69.30 | 69.30 | 72.51 | 69.30 | 0.22% |
| Nov 11, 2025 | 69.14 | 69.14 | 69.14 | 72.35 | 69.14 | -0.21% |
| Nov 10, 2025 | 69.29 | 69.29 | 69.29 | 72.50 | 69.29 | 1.24% |
| Nov 7, 2025 | 68.44 | 68.44 | 68.44 | 71.61 | 68.44 | 0.46% |
| Nov 6, 2025 | 68.12 | 68.12 | 68.12 | 71.28 | 68.12 | -1.11% |
| Nov 5, 2025 | 68.89 | 68.89 | 68.89 | 72.08 | 68.89 | 0.77% |
| Nov 4, 2025 | 68.36 | 68.36 | 68.36 | 71.53 | 68.36 | -1.27% |
| Nov 3, 2025 | 69.24 | 69.24 | 69.24 | 72.45 | 69.24 | -0.25% |
| Oct 31, 2025 | 69.41 | 69.41 | 69.41 | 72.63 | 69.41 | 0.41% |
| Oct 30, 2025 | 69.13 | 69.13 | 69.13 | 72.33 | 69.13 | -1.16% |
| Oct 29, 2025 | 69.94 | 69.94 | 69.94 | 73.18 | 69.94 | -0.72% |