American Funds SMALLCAP World R2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.02
-0.91 (-1.21%)
At close: Dec 12, 2025
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -3.52% |
| Dec 18, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.95% |
| Dec 17, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -1.04% |
| Dec 16, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.62% |
| Dec 15, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.31% |
| Dec 12, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.21% |
| Dec 11, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.73% |
| Dec 10, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 1.21% |
| Dec 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.20% |
| Dec 8, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.32% |
| Dec 5, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.03% |
| Dec 4, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.53% |
| Dec 3, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.71% |
| Dec 2, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.27% |
| Dec 1, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.83% |
| Nov 28, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.89% |
| Nov 26, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.87% |
| Nov 25, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 1.51% |
| Nov 24, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 1.32% |
| Nov 21, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 1.85% |
| Nov 20, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.20% |
| Nov 19, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.17% |
| Nov 18, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.51% |
| Nov 17, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.19% |
| Nov 14, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.10% |
| Nov 13, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.81% |
| Nov 12, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.22% |
| Nov 11, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.21% |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.24% |
| Nov 7, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.46% |
| Nov 6, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -1.11% |
| Nov 5, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.77% |
| Nov 4, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -1.27% |
| Nov 3, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.25% |
| Oct 31, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.41% |
| Oct 30, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -1.16% |
| Oct 29, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.72% |
| Oct 28, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.34% |
| Oct 27, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.54% |
| Oct 24, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 0.77% |
| Oct 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.15% |
| Oct 22, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.66% |
| Oct 21, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.11% |
| Oct 20, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 1.07% |
| Oct 17, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.21% |
| Oct 16, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.57% |
| Oct 15, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.65% |
| Oct 14, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.41% |
| Oct 13, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.50% |
| Oct 10, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -2.57% |