American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.47
-0.06 (-0.08%)
At close: May 1, 2026
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 13, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.91% |
| Mar 12, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -2.57% |
| Mar 11, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -0.24% |
| Mar 10, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.31% |
| Mar 9, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.29% |
| Mar 6, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.09% |
| Mar 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.24% |
| Mar 4, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.65% |
| Mar 3, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -2.68% |
| Mar 2, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.49% |
| 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% |