American Funds SMALLCAP World Fund® Class R-3 (RSLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.45
-1.99 (-3.04%)
Dec 18, 2024, 9:30 AM EST
RSLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.17% |
| Dec 19, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.99 | -0.35% |
| Dec 18, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.21 | -3.04% |
| Dec 17, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.19 | -0.83% |
| Dec 16, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.74 | -0.03% |
| Dec 13, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.76 | -0.59% |
| Dec 12, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.14 | -0.87% |
| Dec 11, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.72 | 0.62% |
| Dec 10, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.31 | -0.58% |
| Dec 9, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.70 | -0.55% |
| Dec 6, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.07 | 0.36% |
| Dec 5, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 66.83 | -0.59% |
| Dec 4, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.23 | 0.49% |
| Dec 3, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.90 | 0.40% |
| Dec 2, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.63 | 0.18% |
| Nov 29, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.51 | 0.74% |
| Nov 27, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.02 | -0.03% |
| Nov 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.04 | -0.75% |
| Nov 25, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.54 | 1.57% |
| Nov 22, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.52 | 1.01% |
| Nov 21, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.86 | 1.06% |
| Nov 20, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.18 | 0.05% |
| Nov 19, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.15 | 0.56% |
| Nov 18, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.79 | 0.11% |
| Nov 15, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.72 | -1.22% |
| Nov 14, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.51 | -0.52% |
| Nov 13, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.85 | -0.97% |
| Nov 12, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.49 | -1.54% |
| Nov 11, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.51 | 0.33% |
| Nov 8, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.29 | 0.08% |
| Nov 7, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.24 | 0.64% |
| Nov 6, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.83 | 1.66% |
| Nov 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.75 | 1.29% |
| Nov 4, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.92 | 0.22% |
| Nov 1, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.78 | 0.30% |
| Oct 31, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.59 | -1.13% |
| Oct 30, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.32 | -0.23% |
| Oct 29, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.47 | -0.05% |
| Oct 28, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.50 | 0.87% |
| Oct 25, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.94 | -0.36% |
| Oct 24, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.17 | 0.62% |
| Oct 23, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.77 | -0.84% |
| Oct 22, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.31 | -0.75% |
| Oct 21, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.80 | -1.03% |
| Oct 18, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.48 | -0.03% |
| Oct 17, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.50 | -0.35% |
| Oct 16, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.73 | 0.58% |
| Oct 15, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.35 | -0.55% |
| Oct 14, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.71 | 0.41% |
| Oct 11, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.44 | 1.19% |
| Oct 10, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.67 | -0.55% |
| Oct 9, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.03 | 0.45% |
| Oct 8, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.74 | 0.45% |
| Oct 7, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.45 | -0.74% |
| Oct 4, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.93 | 0.74% |
| Oct 3, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.45 | -0.69% |
| Oct 2, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.90 | -0.28% |
| Oct 1, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.08 | -0.96% |
| Sep 30, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.71 | -0.11% |
| Sep 27, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.78 | -0.06% |
| Sep 26, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.82 | 1.27% |
| Sep 25, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.99 | -0.64% |
| Sep 24, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.41 | 0.38% |
| Sep 23, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.16 | 0.08% |
| Sep 20, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.11 | -0.47% |
| Sep 19, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.42 | 1.75% |
| Sep 18, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.29 | -0.28% |
| Sep 17, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.47 | 0.43% |
| Sep 16, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.19 | 0.31% |
| Sep 13, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.99 | 1.31% |
| Sep 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.17 | 1.16% |
| Sep 11, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.44 | 0.82% |
| Sep 10, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.93 | -0.05% |
| Sep 9, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.96 | 0.70% |
| Sep 6, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.53 | -1.62% |
| Sep 5, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.55 | -0.46% |
| Sep 4, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.84 | -0.03% |
| Sep 3, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.86 | -2.61% |
| Aug 30, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.54 | 0.70% |
| Aug 29, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.09 | 0.33% |
| Aug 28, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.88 | -0.68% |
| Aug 27, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.32 | -0.20% |
| Aug 26, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.45 | -0.34% |
| Aug 23, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.67 | 2.08% |
| Aug 22, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.35 | -0.66% |
| Aug 21, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.77 | 0.99% |
| Aug 20, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.15 | -0.35% |
| Aug 19, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.36 | 1.00% |
| Aug 16, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.74 | 0.25% |
| Aug 15, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.58 | 1.77% |
| Aug 14, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.49 | 0.06% |
| Aug 13, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.45 | 1.68% |
| Aug 12, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.44 | -0.30% |
| Aug 9, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.62 | 0.02% |
| Aug 8, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.61 | 2.08% |
| Aug 7, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.37 | -0.57% |
| Aug 6, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.71 | 0.93% |
| Aug 5, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.16 | -2.80% |
| Aug 2, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.86 | -2.52% |
| Aug 1, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.44 | -2.64% |