American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.54
+0.22 (0.34%)
Dec 20, 2024, 4:00 PM EST
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.34% |
| Dec 19, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.18 | -0.35% |
| Dec 18, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.41 | -3.05% |
| Dec 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.47 | -0.82% |
| Dec 16, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.03 | -0.03% |
| Dec 13, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.05 | -0.58% |
| Dec 12, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.45 | -0.87% |
| Dec 11, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.05 | 0.61% |
| Dec 10, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.63 | -0.58% |
| Dec 9, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.03 | -0.56% |
| Dec 6, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.41 | 0.36% |
| Dec 5, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.16 | -0.60% |
| Dec 4, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.58 | 0.49% |
| Dec 3, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.24 | 0.42% |
| Dec 2, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.96 | 0.17% |
| Nov 29, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.84 | 0.73% |
| Nov 27, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.34 | -0.01% |
| Nov 26, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.35 | -0.75% |
| Nov 25, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.87 | 1.56% |
| Nov 22, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.81 | 1.01% |
| Nov 21, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.13 | 1.05% |
| Nov 20, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.43 | 0.05% |
| Nov 19, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.40 | 0.57% |
| Nov 18, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.02 | 0.09% |
| Nov 15, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.96 | -1.21% |
| Nov 14, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.77 | -0.52% |
| Nov 13, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.12 | -0.97% |
| Nov 12, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.78 | -1.55% |
| Nov 11, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.85 | 0.33% |
| Nov 8, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.62 | 0.09% |
| Nov 7, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.56 | 0.63% |
| Nov 6, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.13 | 1.65% |
| Nov 5, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.02 | 1.30% |
| Nov 4, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.16 | 0.21% |
| Nov 1, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.02 | 0.29% |
| Oct 31, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.83 | -1.12% |
| Oct 30, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.58 | -0.24% |
| Oct 29, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.74 | -0.04% |
| Oct 28, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.77 | 0.87% |
| Oct 25, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.19 | -0.36% |
| Oct 24, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.43 | 0.63% |
| Oct 23, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.01 | -0.84% |
| Oct 22, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.57 | -0.76% |
| Oct 21, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.08 | -1.03% |
| Oct 18, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.78 | -0.03% |
| Oct 17, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.80 | -0.34% |
| Oct 16, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.03 | 0.56% |
| Oct 15, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.65 | -0.53% |
| Oct 14, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.01 | 0.40% |
| Oct 11, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.74 | 1.18% |
| Oct 10, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 66.95 | -0.55% |
| Oct 9, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.32 | 0.45% |
| Oct 8, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.02 | 0.46% |
| Oct 7, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.71 | -0.76% |
| Oct 4, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.22 | 0.75% |
| Oct 3, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.72 | -0.68% |
| Oct 2, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.18 | -0.28% |
| Oct 1, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.37 | -0.95% |
| Sep 30, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.02 | -0.10% |
| Sep 27, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.09 | -0.07% |
| Sep 26, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.14 | 1.28% |
| Sep 25, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.28 | -0.63% |
| Sep 24, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.71 | 0.37% |
| Sep 23, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.46 | 0.09% |
| Sep 20, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.40 | -0.49% |
| Sep 19, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.73 | 1.75% |
| Sep 18, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.56 | -0.27% |
| Sep 17, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.74 | 0.44% |
| Sep 16, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.45 | 0.30% |
| Sep 13, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.25 | 1.31% |
| Sep 12, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.39 | 1.16% |
| Sep 11, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.64 | 0.82% |
| Sep 10, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.12 | -0.05% |
| Sep 9, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.15 | 0.69% |
| Sep 6, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.71 | -1.62% |
| Sep 5, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.75 | -0.46% |
| Sep 4, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.05 | -0.03% |
| Sep 3, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.07 | -2.61% |
| Aug 30, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.82 | 0.69% |
| Aug 29, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.36 | 0.33% |
| Aug 28, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.14 | -0.69% |
| Aug 27, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.60 | -0.19% |
| Aug 26, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.73 | -0.34% |
| Aug 23, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.96 | 2.08% |
| Aug 22, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.59 | -0.66% |
| Aug 21, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.03 | 0.99% |
| Aug 20, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.38 | -0.33% |
| Aug 19, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.60 | 1.00% |
| Aug 16, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.95 | 0.25% |
| Aug 15, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.79 | 1.76% |
| Aug 14, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.68 | 0.08% |
| Aug 13, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.63 | 1.69% |
| Aug 12, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.57 | -0.32% |
| Aug 9, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.77 | 0.03% |
| Aug 8, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.75 | 2.08% |
| Aug 7, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.47 | -0.58% |
| Aug 6, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.83 | 0.93% |
| Aug 5, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.26 | -2.80% |
| Aug 2, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.03 | -2.52% |
| Aug 1, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.65 | -2.63% |