American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.07
-0.42 (-0.55%)
At close: Feb 27, 2026
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.55% |
| Feb 26, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.37% |
| Feb 25, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.43% |
| Feb 24, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.96% |
| Feb 23, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -1.51% |
| Feb 20, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.95% |
| Feb 19, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.11% |
| Feb 18, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.44% |
| Feb 17, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.21% |
| Feb 13, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.17% |
| Feb 12, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -1.47% |
| Feb 11, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.03% |
| Feb 10, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.14% |
| Feb 9, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.13% |
| Feb 6, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 2.42% |
| Feb 5, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.99% |
| Feb 4, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.11% |
| Feb 3, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.57% |
| Feb 2, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.62% |
| 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% |