American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.04
-1.16 (-1.56%)
At close: Jan 30, 2026
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -1.56% |
| Jan 29, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.28% |
| Jan 28, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.40% |
| Jan 27, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.74% |
| Jan 26, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.27% |
| Jan 23, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.51% |
| Jan 22, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.54% |
| Jan 21, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.46% |
| Jan 20, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -1.24% |
| Jan 16, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -0.12% |
| Jan 15, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.03% |
| Jan 14, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.03% |
| Jan 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.45% |
| Jan 12, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 0.24% |
| 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% |