American Funds SMALLCAP World R5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.73
+0.34 (0.45%)
Oct 3, 2025, 4:00 PM EDT
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| Oct 3, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.45% |
| Oct 2, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.37% |
| Oct 1, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.18% |
| Sep 30, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.41% |
| Sep 29, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.24% |
| Sep 26, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 0.36% |
| Sep 25, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -1.01% |
| Sep 24, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -1.02% |
| Sep 23, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.45% |
| Sep 22, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.22% |
| Sep 19, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.65% |
| Sep 18, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1.19% |
| Sep 17, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.35% |
| Sep 16, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.22% |
| Sep 15, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.37% |
| Sep 12, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.77% |
| Sep 11, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 1.04% |
| Sep 10, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.17% |
| Sep 9, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.56% |
| Sep 8, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.39% |
| Sep 5, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.73% |
| Sep 4, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.98% |
| Sep 3, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.08% |
| Sep 2, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.78% |
| Aug 29, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.71% |
| Aug 28, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.28% |
| Aug 27, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.28% |
| Aug 26, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.07% |
| Aug 25, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.71% |
| Aug 22, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 2.34% |
| Aug 21, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.07% |
| Aug 20, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.52% |
| Aug 19, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.36% |
| Aug 18, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.29% |
| Aug 15, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.24% |
| Aug 14, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.95% |
| Aug 13, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.91% |
| Aug 12, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1.88% |
| Aug 11, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.43% |
| Aug 8, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.07% |
| Aug 7, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.38% |
| Aug 6, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.04% |
| Aug 5, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.05% |
| Aug 4, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.61% |
| Aug 1, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.81% |
| Jul 31, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.91% |
| Jul 30, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.30% |
| Jul 29, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -0.36% |
| Jul 28, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.62% |