American Funds SMALLCAP World R3 (RSLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.21
-0.89 (-1.27%)
Nov 4, 2025, 9:30 AM EST
RSLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -1.10% |
| Nov 5, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.77% |
| Nov 4, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -1.27% |
| Nov 3, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.24% |
| Oct 31, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.41% |
| Oct 30, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.17% |
| Oct 29, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.72% |
| Oct 28, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.34% |
| Oct 27, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.55% |
| Oct 24, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.76% |
| Oct 23, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.15% |
| Oct 22, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.65% |
| Oct 21, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.10% |
| Oct 20, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.08% |
| Oct 17, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.20% |
| Oct 16, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.57% |
| Oct 15, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.66% |
| Oct 14, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.39% |
| Oct 13, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 1.51% |
| Oct 10, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.57% |
| Oct 9, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.64% |
| Oct 8, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.02% |
| Oct 7, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -1.06% |
| Oct 6, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| Oct 3, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.44% |
| Oct 2, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.36% |
| Oct 1, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.19% |
| Sep 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.40% |
| Sep 29, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.23% |
| Sep 26, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.38% |
| Sep 25, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -1.03% |
| Sep 24, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -1.01% |
| Sep 23, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.47% |
| Sep 22, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.21% |
| Sep 19, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.65% |
| Sep 18, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.19% |
| Sep 17, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.35% |
| Sep 16, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.21% |
| Sep 15, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.37% |
| Sep 12, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.76% |
| Sep 11, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.03% |
| Sep 10, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.17% |
| Sep 9, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.57% |
| Sep 8, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.40% |
| Sep 5, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.72% |
| Sep 4, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.97% |
| Sep 3, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.09% |
| Sep 2, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.78% |
| Aug 29, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.72% |
| Aug 28, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.27% |