American Funds SMALLCAP World R5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.70
+0.69 (0.90%)
At close: Nov 28, 2025
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.90% |
| Nov 26, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.86% |
| Nov 25, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.52% |
| Nov 24, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 1.32% |
| Nov 21, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 1.85% |
| Nov 20, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -1.21% |
| Nov 19, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.18% |
| Nov 18, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.51% |
| Nov 17, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.19% |
| Nov 14, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.09% |
| Nov 13, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.79% |
| Nov 12, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.22% |
| Nov 11, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.21% |
| Nov 10, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1.25% |
| Nov 7, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.47% |
| 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% |