American Funds SMALLCAP World Fund® Class R-2 (RSLBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.48
+0.32 (0.56%)
Dec 20, 2024, 4:00 PM EST
RSLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.79 | 1.27% |
| Sep 25, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.04 | -0.62% |
| Sep 24, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.41 | 0.37% |
| Sep 23, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.19 | 0.07% |
| Sep 20, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.15 | -0.47% |
| Sep 19, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.43 | 1.75% |
| Sep 18, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.41 | -0.27% |
| Sep 17, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.57 | 0.45% |
| Sep 16, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.31 | 0.29% |
| Sep 13, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.14 | 1.31% |
| Sep 12, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.39 | 1.16% |
| Sep 11, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.73 | 0.82% |
| Sep 10, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.27 | -0.05% |
| Sep 9, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.30 | 0.70% |
| Sep 6, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.91 | -1.62% |
| Sep 5, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.83 | -0.46% |
| Sep 4, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.09 | -0.05% |
| Sep 3, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.12 | -2.61% |
| Aug 30, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.65 | 0.70% |
| Aug 29, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.24 | 0.33% |
| Aug 28, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.05 | -0.68% |
| Aug 27, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.45 | -0.20% |
| Aug 26, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.57 | -0.34% |
| Aug 23, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.77 | 2.08% |
| Aug 22, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.57 | -0.67% |
| Aug 21, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.96 | 0.99% |
| Aug 20, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.39 | -0.35% |
| Aug 19, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.59 | 1.00% |
| Aug 16, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.02 | 0.25% |
| Aug 15, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.88 | 1.77% |
| Aug 14, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.89 | 0.07% |
| Aug 13, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.85 | 1.67% |
| Aug 12, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.93 | -0.31% |
| Aug 9, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.10 | 0.02% |
| Aug 8, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.09 | 2.09% |
| Aug 7, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.96 | -0.59% |
| Aug 6, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.28 | 0.93% |
| Aug 5, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.78 | -2.80% |
| Aug 2, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.33 | -2.52% |
| Aug 1, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.76 | -2.62% |