American Funds SMALLCAP World Fund® Class R-3 (RSLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.48
-1.12 (-1.56%)
At close: Jan 30, 2026
RSLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -1.56% |
| Jan 29, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% |
| Jan 28, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.40% |
| Jan 27, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.75% |
| Jan 26, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.28% |
| Jan 23, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.50% |
| Jan 22, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.53% |
| Jan 21, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 1.46% |
| Jan 20, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.23% |
| Jan 16, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.13% |
| Jan 15, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 1.03% |
| Jan 14, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.04% |
| Jan 13, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.46% |
| Jan 12, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.25% |
| Jan 9, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.10% |
| Jan 8, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.01% |
| Jan 7, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.16% |
| Jan 6, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 1.09% |
| Jan 5, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.37% |
| Jan 2, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.90% |
| Dec 31, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.63% |
| Dec 30, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.41% |
| Dec 29, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.38% |
| Dec 26, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.07% |
| Dec 24, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.14% |
| Dec 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.12% |
| Dec 22, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 1.09% |
| Dec 19, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -3.84% |
| Dec 18, 2025 | 67.54 | 67.54 | 67.54 | 70.90 | 67.54 | 0.95% |
| Dec 17, 2025 | 66.90 | 66.90 | 66.90 | 70.23 | 66.90 | -1.03% |
| Dec 16, 2025 | 67.60 | 67.60 | 67.60 | 70.96 | 67.60 | -0.63% |
| Dec 15, 2025 | 68.03 | 68.03 | 68.03 | 71.41 | 68.03 | -0.31% |
| Dec 12, 2025 | 68.24 | 68.24 | 68.24 | 71.63 | 68.24 | -1.21% |
| Dec 11, 2025 | 69.08 | 69.08 | 69.08 | 72.51 | 69.08 | 0.72% |
| Dec 10, 2025 | 68.58 | 68.58 | 68.58 | 71.99 | 68.58 | 1.21% |
| Dec 9, 2025 | 67.76 | 67.76 | 67.76 | 71.13 | 67.76 | -0.21% |
| Dec 8, 2025 | 67.90 | 67.90 | 67.90 | 71.28 | 67.90 | -0.31% |
| Dec 5, 2025 | 68.11 | 68.11 | 68.11 | 71.50 | 68.11 | 0.03% |
| Dec 4, 2025 | 68.09 | 68.09 | 68.09 | 71.48 | 68.09 | 0.52% |
| Dec 3, 2025 | 67.74 | 67.74 | 67.74 | 71.11 | 67.74 | 0.71% |
| Dec 2, 2025 | 67.27 | 67.27 | 67.27 | 70.61 | 67.27 | -0.27% |
| Dec 1, 2025 | 67.45 | 67.45 | 67.45 | 70.80 | 67.45 | -0.83% |
| Nov 28, 2025 | 68.01 | 68.01 | 68.01 | 71.39 | 68.01 | 0.89% |
| Nov 26, 2025 | 67.41 | 67.41 | 67.41 | 70.76 | 67.41 | 0.87% |
| Nov 25, 2025 | 66.83 | 66.83 | 66.83 | 70.15 | 66.83 | 1.52% |
| Nov 24, 2025 | 65.83 | 65.83 | 65.83 | 69.10 | 65.83 | 1.32% |
| Nov 21, 2025 | 64.97 | 64.97 | 64.97 | 68.20 | 64.97 | 1.84% |
| Nov 20, 2025 | 63.80 | 63.80 | 63.80 | 66.97 | 63.80 | -1.20% |
| Nov 19, 2025 | 64.57 | 64.57 | 64.57 | 67.78 | 64.57 | 0.18% |
| Nov 18, 2025 | 64.46 | 64.46 | 64.46 | 67.66 | 64.46 | -0.51% |