American Funds SMALLCAP World Fund® Class R-2 (RSLBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.56
-0.38 (-0.64%)
Feb 19, 2025, 10:49 AM EST
RSLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -2.23% |
| Feb 20, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.39% |
| Feb 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.64% |
| Feb 18, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.60% |
| Feb 14, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.07% |
| Feb 13, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.05% |
| Feb 12, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.34% |
| Feb 11, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.51% |
| Feb 10, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.15% |
| Feb 7, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.93% |
| Feb 6, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% |
| Feb 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.13% |
| Feb 4, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 1.09% |
| Feb 3, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.23% |
| Jan 31, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.60% |
| Jan 30, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.05% |
| Jan 29, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.10% |
| Jan 28, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.41% |
| Jan 27, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -1.63% |
| Jan 24, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.03% |
| Jan 23, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.22% |
| Jan 22, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Jan 21, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 1.92% |
| Jan 17, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 0.43% |
| Jan 16, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.52% |
| Jan 15, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 1.58% |
| Jan 14, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.93% |
| Jan 13, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -0.59% |
| Jan 10, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.67% |
| Jan 8, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.37% |
| Jan 7, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.66% |
| Jan 6, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.24% |
| Jan 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.04% |
| Jan 2, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.19% |
| Dec 31, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.09% |
| Dec 30, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.64% |
| Dec 27, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.73% |
| Dec 26, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.28% |
| Dec 24, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.52% |
| Dec 23, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.14% |
| Dec 20, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.56% |
| Dec 19, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.15 | -0.37% |
| Dec 18, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.36 | -3.04% |
| Dec 17, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.16 | -0.82% |
| Dec 16, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.65 | -0.05% |
| Dec 13, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.68 | -0.57% |
| Dec 12, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.02 | -0.88% |
| Dec 11, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.55 | 0.60% |
| Dec 10, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.19 | -0.58% |
| Dec 9, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.54 | -0.56% |
| Dec 6, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.88 | 0.36% |
| Dec 5, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.66 | -0.59% |
| Dec 4, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.02 | 0.49% |
| Dec 3, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.72 | 0.41% |
| Dec 2, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.47 | 0.17% |
| Nov 29, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.37 | 0.73% |
| Nov 27, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.93 | -0.03% |
| Nov 26, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.95 | -0.74% |
| Nov 25, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.40 | 1.56% |
| Nov 22, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.47 | 1.00% |
| Nov 21, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.88 | 1.06% |
| Nov 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.26 | 0.03% |
| Nov 19, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.24 | 0.57% |
| Nov 18, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.91 | 0.10% |
| Nov 15, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.85 | -1.23% |
| Nov 14, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.57 | -0.51% |
| Nov 13, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.87 | -0.98% |
| Nov 12, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.45 | -1.56% |
| Nov 11, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.39 | 0.33% |
| Nov 8, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.19 | 0.08% |
| Nov 7, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.14 | 0.64% |
| Nov 6, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.76 | 1.65% |
| Nov 5, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.79 | 1.29% |
| Nov 4, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.04 | 0.22% |
| Nov 1, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.91 | 0.28% |
| Oct 31, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.75 | -1.13% |
| Oct 30, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.41 | -0.22% |
| Oct 29, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.54 | -0.05% |
| Oct 28, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.57 | 0.86% |
| Oct 25, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.07 | -0.36% |
| Oct 24, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.28 | 0.64% |
| Oct 23, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.91 | -0.84% |
| Oct 22, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.40 | -0.76% |
| Oct 21, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.85 | -1.04% |
| Oct 18, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.47 | -0.02% |
| Oct 17, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.48 | -0.35% |
| Oct 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.69 | 0.57% |
| Oct 15, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.35 | -0.54% |
| Oct 14, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.67 | 0.40% |
| Oct 11, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.43 | 1.17% |
| Oct 10, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.74 | -0.56% |
| Oct 9, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.07 | 0.46% |
| Oct 8, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.80 | 0.46% |
| Oct 7, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.53 | -0.76% |
| Oct 4, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.98 | 0.75% |
| Oct 3, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.54 | -0.68% |
| Oct 2, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.94 | -0.29% |
| Oct 1, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.11 | -0.97% |
| Sep 30, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.69 | -0.10% |
| Sep 27, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.75 | -0.07% |