American Funds SMALLCAP World R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.55
+0.92 (1.22%)
At close: Nov 11, 2026
RSEBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.22% |
| Nov 10, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.55% |
| Nov 9, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 3.34% |
| Nov 6, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.66% |
| Nov 5, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -4.32% |
| Nov 4, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.94% |
| Nov 3, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.28% |
| Nov 2, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.17% |
| Oct 30, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -2.09% |
| Oct 29, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.93% |
| Oct 28, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.67% |
| Oct 27, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.20% |
| Oct 26, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.31% |
| Oct 23, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.60% |
| Oct 22, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -2.02% |
| Oct 21, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.58% |
| Oct 20, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.09% |
| Oct 19, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.41% |
| Oct 16, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.01% |
| Oct 15, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.39% |
| Oct 14, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -1.74% |
| Oct 13, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.42% |
| Oct 12, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.69% |
| Oct 9, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.06% |
| Oct 8, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.98% |
| Oct 7, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -1.63% |
| Oct 6, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.26% |
| Oct 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.79% |
| Oct 2, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.01% |
| Oct 1, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.09% |
| 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% |