American Funds SMALLCAP World R-3 (RSLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.16
-1.60 (-2.01%)
At close: Aug 18, 2026
RSLCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -2.01% |
| Aug 17, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.09% |
| Aug 14, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.26% |
| Aug 13, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.51% |
| Aug 12, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.85% |
| Aug 11, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.20% |
| Aug 10, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.81% |
| Aug 7, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.96% |
| Aug 6, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.04% |
| Aug 5, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.05% |
| Aug 4, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 2.57% |
| Aug 3, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.67% |
| Jul 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.32% |
| Jul 30, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 2.72% |
| Jul 29, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -2.41% |
| Jul 28, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.23% |
| Jul 27, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.49% |
| Jul 24, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.83% |
| Jul 23, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.56% |
| Jul 22, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.01% |
| Jul 21, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 1.70% |
| Jul 20, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.53% |
| Jul 17, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.89% |
| Jul 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.14% |
| Jul 15, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.40% |
| Jul 14, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.55% |
| Jul 13, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.50% |
| Jul 10, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.09% |
| Jul 9, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.38% |
| Jul 8, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.00% |
| Jul 7, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.26% |
| Jul 6, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.83% |
| Jul 2, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -1.17% |
| Jul 1, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.79% |
| Jun 30, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.94% |
| Jun 29, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.98% |
| Jun 26, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.56% |
| Jun 25, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.04% |
| Jun 24, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.28% |
| Jun 23, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -2.20% |
| Jun 22, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.85% |
| Jun 18, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.53% |
| Jun 17, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.56% |
| Jun 16, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.65% |
| Jun 15, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 2.05% |
| Jun 12, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.65% |
| Jun 11, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 3.58% |
| Jun 10, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -1.78% |
| Jun 9, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.47% |
| Jun 8, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.63% |