American Funds SMALLCAP World R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.13
+0.15 (0.19%)
At close: Sep 29, 2026
RSEBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.10% |
| Sep 29, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.19% |
| Sep 28, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.83% |
| Sep 25, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.51% |
| Sep 24, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.55% |
| Sep 23, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -1.11% |
| Sep 22, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.66% |
| Sep 21, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 1.13% |
| Sep 18, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.33% |
| Sep 17, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.70% |
| Sep 16, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.26% |
| Sep 15, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.91% |
| Sep 14, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.46% |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.32% |
| Sep 10, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.13% |
| Sep 9, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.80% |
| Sep 8, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.02% |
| Sep 4, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.73% |
| Sep 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.16% |
| Sep 2, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.03% |
| Sep 1, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -1.28% |
| Aug 31, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.51% |
| Aug 28, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -1.11% |
| Aug 27, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.17% |
| Aug 26, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.27% |
| Aug 25, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.80% |
| Aug 24, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.68% |
| Aug 21, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.83% |
| Aug 20, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.83% |
| Aug 19, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.36% |
| Aug 18, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -2.00% |
| Aug 17, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.07% |
| Aug 14, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.27% |
| Aug 13, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.51% |
| Aug 12, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 0.85% |
| Aug 11, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.20% |
| Aug 10, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.80% |
| Aug 7, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.95% |
| Aug 6, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.04% |
| Aug 5, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.06% |
| Aug 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.57% |
| Aug 3, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.67% |
| Jul 31, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.32% |
| Jul 30, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 2.72% |
| Jul 29, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -2.42% |
| Jul 28, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -1.23% |
| Jul 27, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.49% |
| Jul 24, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.83% |
| Jul 23, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.56% |
| Jul 22, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |