American Funds SMALLCAP World R5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.31
-0.97 (-1.27%)
Nov 4, 2025, 4:00 PM EST
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -1.11% |
| Nov 5, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.77% |
| Nov 4, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -1.27% |
| Nov 3, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.24% |
| Oct 31, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.42% |
| Oct 30, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.17% |
| Oct 29, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.72% |
| Oct 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.32% |
| Oct 27, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.54% |
| Oct 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.77% |
| Oct 23, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 1.15% |
| Oct 22, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.65% |
| Oct 21, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.10% |
| Oct 20, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.09% |
| Oct 17, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.20% |
| Oct 16, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.58% |
| Oct 15, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.66% |
| Oct 14, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.40% |
| Oct 13, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.51% |
| Oct 10, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -2.56% |
| Oct 9, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.64% |
| Oct 8, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.01% |
| Oct 7, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.07% |
| 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% |