American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.96
-0.45 (-0.56%)
At close: Feb 27, 2026
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.56% |
| Feb 26, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.37% |
| Feb 25, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.44% |
| Feb 24, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.96% |
| Feb 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.51% |
| Feb 20, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.97% |
| Feb 19, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.09% |
| Feb 18, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.44% |
| Feb 17, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.23% |
| Feb 13, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.18% |
| Feb 12, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.48% |
| Feb 11, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.04% |
| Feb 10, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.14% |
| Feb 9, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.14% |
| Feb 6, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 2.42% |
| Feb 5, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.98% |
| Feb 4, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.10% |
| Feb 3, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.57% |
| Feb 2, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.63% |
| Jan 30, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.56% |
| Jan 29, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.28% |
| Jan 28, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.39% |
| Jan 27, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.74% |
| Jan 26, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.26% |
| Jan 23, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.51% |
| Jan 22, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.54% |
| Jan 21, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 1.46% |
| Jan 20, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -1.23% |
| Jan 16, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -0.12% |
| Jan 15, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.02% |
| Jan 14, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.05% |
| Jan 13, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.46% |
| Jan 12, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.26% |
| Jan 9, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.08% |
| Jan 8, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.03% |
| Jan 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.16% |
| Jan 6, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 1.10% |
| Jan 5, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.38% |
| Jan 2, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.89% |
| Dec 31, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.63% |
| Dec 30, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.40% |
| Dec 29, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.37% |
| Dec 26, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.07% |
| Dec 24, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.13% |
| Dec 23, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.12% |
| Dec 22, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.09% |
| Dec 19, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -3.87% |
| Dec 18, 2025 | 73.50 | 73.50 | 73.50 | 77.19 | 73.50 | 0.94% |
| Dec 17, 2025 | 72.81 | 72.81 | 72.81 | 76.47 | 72.81 | -1.02% |
| Dec 16, 2025 | 73.57 | 73.57 | 73.57 | 77.26 | 73.56 | -0.63% |