American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.71
-0.17 (-0.23%)
Jul 18, 2025, 4:00 PM EDT
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.23% |
| Jul 17, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 1.05% |
| Jul 16, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.58% |
| Jul 15, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.98% |
| Jul 14, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.10% |
| Jul 11, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.05% |
| Jul 10, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.35% |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.71% |
| Jul 8, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.42% |
| Jul 7, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.13% |
| Jul 3, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.58% |
| Jul 2, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.26% |
| Jul 1, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.18% |
| Jun 30, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.38% |
| Jun 27, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.32% |
| Jun 26, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.29% |
| Jun 25, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.28% |
| Jun 24, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.42% |
| Jun 23, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.84% |
| Jun 20, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.31% |
| Jun 18, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.34% |
| Jun 17, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.15% |
| Jun 16, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.06% |
| Jun 13, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -1.56% |
| Jun 12, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.57 | 0.29% |
| Jun 11, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.36 | 0.07% |
| Jun 10, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.31 | 0.31% |
| Jun 9, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.09 | 0.57% |
| Jun 6, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.69 | 0.67% |
| Jun 5, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.22 | 0.04% |
| Jun 4, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.19 | 0.53% |
| Jun 3, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.82 | 0.58% |
| Jun 2, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.42 | 0.51% |
| May 30, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.07 | -0.12% |
| May 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.15 | 0.29% |
| May 28, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.95 | -0.93% |
| May 27, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.60 | 1.81% |
| May 23, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.36 | -0.03% |
| May 22, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.38 | -0.03% |
| May 21, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.40 | -1.61% |
| May 20, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.52 | - |
| May 19, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.52 | 0.23% |
| May 16, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.36 | 0.55% |
| May 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.98 | 0.19% |
| May 14, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.85 | -0.35% |
| May 13, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.09 | 0.54% |
| May 12, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.72 | 2.70% |
| May 9, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.91 | 0.31% |
| May 8, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.70 | 0.88% |
| May 7, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.12 | 0.06% |