American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.65
+0.54 (0.69%)
At close: May 22, 2026
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 1.53% |
| May 22, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.69% |
| May 21, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.83% |
| May 20, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 2.16% |
| May 19, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -1.19% |
| May 18, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.61% |
| May 15, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -2.13% |
| May 14, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.59% |
| May 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.10% |
| May 12, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.47% |
| May 11, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.28% |
| May 8, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.55% |
| May 7, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.02% |
| May 6, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 2.11% |
| May 5, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.93% |
| May 4, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.21% |
| May 1, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.08% |
| Apr 30, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 2.44% |
| Apr 29, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.34% |
| Apr 28, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -1.22% |
| Apr 27, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.35% |
| Apr 24, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.36% |
| Apr 23, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.65% |
| Apr 22, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.26% |
| Apr 21, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -1.20% |
| Apr 20, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.10% |
| Apr 17, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 2.29% |
| Apr 16, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.39% |
| Apr 15, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.34% |
| Apr 14, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.09% |
| Apr 13, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.44% |
| Apr 10, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.18% |
| Apr 9, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.43% |
| Apr 8, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 4.60% |
| Apr 7, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.13% |
| Apr 6, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.30% |
| Apr 2, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.27% |
| Apr 1, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.39% |
| Mar 31, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 3.46% |
| Mar 30, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.23% |
| Mar 27, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.49% |
| Mar 26, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -2.24% |
| Mar 25, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 1.53% |
| Mar 24, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.23% |
| Mar 23, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 2.19% |
| Mar 20, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -2.57% |
| Mar 19, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.11% |
| Mar 18, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.84% |
| Mar 17, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.68% |
| Mar 16, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.98% |