American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.88
+0.08 (0.13%)
Apr 30, 2025, 4:00 PM EDT
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.32% |
| May 5, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.09% |
| May 2, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 2.02% |
| May 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.19% |
| Apr 30, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.13% |
| Apr 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.60% |
| Apr 28, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.36% |
| Apr 25, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -0.13% |
| Apr 24, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 1.78% |
| Apr 23, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 1.14% |
| Apr 22, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 2.14% |
| Apr 21, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -1.35% |
| Apr 17, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.94% |
| Apr 16, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -1.18% |
| Apr 15, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.41% |
| Apr 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.29% |
| Apr 11, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.75% |
| Apr 10, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -2.05% |
| Apr 9, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 7.03% |
| Apr 8, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -1.10% |
| Apr 7, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -3.61% |
| Apr 4, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -2.68% |
| Apr 3, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -4.54% |
| Apr 2, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 1.30% |
| Apr 1, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.28% |
| Mar 31, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.96% |
| Mar 28, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.89% |
| Mar 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.18% |
| Mar 26, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -1.11% |
| Mar 25, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.19% |
| Mar 24, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 1.67% |
| Mar 21, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.43% |
| Mar 20, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.46% |
| Mar 19, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.06% |
| Mar 18, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.56% |
| Mar 17, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.10% |
| Mar 14, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 2.33% |
| Mar 13, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -1.40% |
| Mar 12, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.49% |
| Mar 11, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.02% |
| Mar 10, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.78% |
| Mar 7, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.46% |
| Mar 6, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.36% |
| Mar 5, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 2.17% |
| Mar 4, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.80% |
| Mar 3, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -1.60% |
| Feb 28, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.30% |
| Feb 27, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.93% |
| Feb 26, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.08% |
| Feb 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.09% |