American Funds SMALLCAP World R3 (RSLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.54
+0.67 (0.97%)
Sep 4, 2025, 4:00 PM EDT
RSLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.27% |
| Aug 26, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.06% |
| Aug 25, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.70% |
| Aug 22, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 2.34% |
| Aug 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.07% |
| Aug 20, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.52% |
| Aug 19, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.36% |
| Aug 18, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.29% |
| Aug 15, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.25% |
| Aug 14, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.95% |
| Aug 13, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.90% |
| Aug 12, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.88% |
| Aug 11, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.44% |
| Aug 8, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.07% |
| Aug 7, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.38% |
| Aug 6, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.04% |
| Aug 5, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.06% |
| Aug 4, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.60% |
| Aug 1, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.82% |
| Jul 31, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.90% |
| Jul 30, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.29% |
| Jul 29, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.37% |
| Jul 28, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.63% |
| Jul 25, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 0.48% |
| Jul 24, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.61% |
| Jul 23, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.24% |
| Jul 22, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.34% |
| Jul 21, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.18% |
| Jul 18, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.22% |
| Jul 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.06% |
| Jul 16, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.58% |
| Jul 15, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.99% |
| Jul 14, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.09% |
| Jul 11, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -1.05% |
| Jul 10, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.34% |
| Jul 9, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.71% |
| Jul 8, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.42% |
| Jul 7, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.13% |
| Jul 3, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.58% |
| Jul 2, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.27% |
| Jul 1, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.18% |
| Jun 30, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.37% |
| Jun 27, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.31% |
| Jun 26, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.30% |
| Jun 25, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.29% |