American Funds SMALLCAP World Fund® Class R-1 (RSLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.27
+0.32 (0.57%)
Dec 20, 2024, 8:01 PM EST
RSLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 0.49% |
| Dec 19, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.95 | -0.37% |
| Dec 18, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.16 | -3.03% |
| Dec 17, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.95 | -0.82% |
| Dec 16, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.44 | -0.03% |
| Dec 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | -0.58% |
| Dec 12, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.81 | -0.88% |
| Dec 11, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.34 | 0.62% |
| Dec 10, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.97 | -0.58% |
| Dec 9, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.32 | -0.56% |
| Dec 6, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.66 | 0.36% |
| Dec 5, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.44 | -0.61% |
| Dec 4, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.81 | 0.50% |
| Dec 3, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.51 | 0.41% |
| Dec 2, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.26 | 0.17% |
| Nov 29, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.16 | 0.74% |
| Nov 27, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.72 | -0.02% |
| Nov 26, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.73 | -0.76% |
| Nov 25, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.19 | 1.57% |
| Nov 22, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.26 | 1.00% |
| Nov 21, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.67 | 1.05% |
| Nov 20, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.06 | 0.05% |
| Nov 19, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.03 | 0.57% |
| Nov 18, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.70 | 0.09% |
| Nov 15, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.65 | -1.22% |
| Nov 14, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.36 | -0.51% |
| Nov 13, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.66 | -0.98% |
| Nov 12, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.24 | -1.54% |
| Nov 11, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.17 | 0.33% |
| Nov 8, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.97 | 0.07% |
| Nov 7, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.93 | 0.64% |
| Nov 6, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.55 | 1.65% |
| Nov 5, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.58 | 1.30% |
| Nov 4, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.83 | 0.21% |
| Nov 1, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.71 | 0.30% |
| Oct 31, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.54 | -1.13% |
| Oct 30, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.20 | -0.24% |
| Oct 29, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.34 | -0.03% |
| Oct 28, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.36 | 0.86% |
| Oct 25, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.86 | -0.36% |
| Oct 24, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.07 | 0.64% |
| Oct 23, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.70 | -0.84% |
| Oct 22, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.19 | -0.77% |
| Oct 21, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.64 | -1.03% |
| Oct 18, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.25 | -0.03% |
| Oct 17, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.27 | -0.34% |
| Oct 16, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.47 | 0.56% |
| Oct 15, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.14 | -0.54% |
| Oct 14, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | 0.40% |
| Oct 11, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.22 | 1.18% |
| Oct 10, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.53 | -0.54% |
| Oct 9, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.85 | 0.44% |
| Oct 8, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.59 | 0.45% |
| Oct 7, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.33 | -0.75% |
| Oct 4, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.77 | 0.75% |
| Oct 3, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.33 | -0.70% |
| Oct 2, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.74 | -0.27% |
| Oct 1, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.90 | -0.96% |
| Sep 30, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.47 | -0.10% |
| Sep 27, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.53 | -0.08% |
| Sep 26, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.58 | 1.27% |
| Sep 25, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.83 | -0.62% |
| Sep 24, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.20 | 0.37% |
| Sep 23, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.98 | 0.07% |
| Sep 20, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.94 | -0.47% |
| Sep 19, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.22 | 1.75% |
| Sep 18, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.20 | -0.27% |
| Sep 17, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.36 | 0.43% |
| Sep 16, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.11 | 0.31% |
| Sep 13, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.93 | 1.31% |
| Sep 12, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.18 | 1.15% |
| Sep 11, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.53 | 0.82% |
| Sep 10, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.07 | -0.05% |
| Sep 9, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.10 | 0.70% |
| Sep 6, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.71 | -1.62% |
| Sep 5, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.63 | -0.46% |
| Sep 4, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.89 | -0.04% |
| Sep 3, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.91 | -2.62% |
| Aug 30, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.44 | 0.71% |
| Aug 29, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.03 | 0.33% |
| Aug 28, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.84 | -0.70% |
| Aug 27, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.25 | -0.19% |
| Aug 26, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.36 | -0.34% |
| Aug 23, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.56 | 2.09% |
| Aug 22, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.36 | -0.67% |
| Aug 21, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.75 | 1.00% |
| Aug 20, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.18 | -0.35% |
| Aug 19, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.38 | 1.00% |
| Aug 16, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.81 | 0.25% |
| Aug 15, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.67 | 1.76% |
| Aug 14, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.69 | 0.07% |
| Aug 13, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.65 | 1.68% |
| Aug 12, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.73 | -0.31% |
| Aug 9, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.90 | 0.02% |
| Aug 8, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.89 | 2.08% |
| Aug 7, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.77 | -0.57% |
| Aug 6, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.08 | 0.93% |
| Aug 5, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.58 | -2.81% |
| Aug 2, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.13 | -2.51% |
| Aug 1, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.55 | -2.63% |