American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.80
-0.24 (-0.35%)
Dec 19, 2024, 4:00 PM EST
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.26% |
| Dec 19, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.23 | -0.35% |
| Dec 18, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.47 | -3.05% |
| Dec 17, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.62 | -0.82% |
| Dec 16, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.21 | -0.03% |
| Dec 13, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.23 | -0.58% |
| Dec 12, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.65 | -0.86% |
| Dec 11, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.27 | 0.61% |
| Dec 10, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 71.83 | -0.58% |
| Dec 9, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.25 | -0.55% |
| Dec 6, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.65 | 0.36% |
| Dec 5, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.39 | -0.59% |
| Dec 4, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.82 | 0.49% |
| Dec 3, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.46 | 0.41% |
| Dec 2, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.16 | 0.18% |
| Nov 29, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.03 | 0.74% |
| Nov 27, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.51 | -0.03% |
| Nov 26, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.53 | -0.74% |
| Nov 25, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.06 | 1.57% |
| Nov 22, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.95 | 1.02% |
| Nov 21, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.24 | 1.06% |
| Nov 20, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.50 | 0.04% |
| Nov 19, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.47 | 0.57% |
| Nov 18, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.08 | 0.10% |
| Nov 15, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.01 | -1.22% |
| Nov 14, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.86 | -0.51% |
| Nov 13, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.22 | -0.97% |
| Nov 12, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.90 | -1.56% |
| Nov 11, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.02 | 0.35% |
| Nov 8, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 71.77 | 0.08% |
| Nov 7, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.72 | 0.63% |
| Nov 6, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.27 | 1.67% |
| Nov 5, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.10 | 1.29% |
| Nov 4, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.21 | 0.23% |
| Nov 1, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.05 | 0.29% |
| Oct 31, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 68.85 | -1.13% |
| Oct 30, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.63 | -0.24% |
| Oct 29, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.80 | -0.04% |
| Oct 28, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 69.83 | 0.87% |
| Oct 25, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.23 | -0.36% |
| Oct 24, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.47 | 0.65% |
| Oct 23, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.03 | -0.84% |
| Oct 22, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.61 | -0.76% |
| Oct 21, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.15 | -1.02% |
| Oct 18, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 70.87 | -0.03% |
| Oct 17, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 70.89 | -0.33% |
| Oct 16, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.13 | 0.56% |
| Oct 15, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.73 | -0.53% |
| Oct 14, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.11 | 0.41% |
| Oct 11, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 70.82 | 1.19% |
| Oct 10, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 69.99 | -0.56% |
| Oct 9, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.39 | 0.47% |
| Oct 8, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.06 | 0.46% |
| Oct 7, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.74 | -0.75% |
| Oct 4, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.27 | 0.75% |
| Oct 3, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.74 | -0.69% |
| Oct 2, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.23 | -0.27% |
| Oct 1, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.42 | -0.96% |
| Sep 30, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.10 | -0.10% |
| Sep 27, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.17 | -0.07% |
| Sep 26, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.22 | 1.27% |
| Sep 25, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.33 | -0.63% |
| Sep 24, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.77 | 0.38% |
| Sep 23, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.51 | 0.08% |
| Sep 20, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.45 | -0.48% |
| Sep 19, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 70.78 | 1.75% |
| Sep 18, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.56 | -0.27% |
| Sep 17, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 69.75 | 0.44% |
| Sep 16, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.44 | 0.30% |
| Sep 13, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.24 | 1.31% |
| Sep 12, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.34 | 1.17% |
| Sep 11, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.55 | 0.83% |
| Sep 10, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.99 | -0.06% |
| Sep 9, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.03 | 0.72% |
| Sep 6, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.56 | -1.63% |
| Sep 5, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.66 | -0.45% |
| Sep 4, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 67.97 | -0.04% |
| Sep 3, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.00 | -2.60% |
| Aug 30, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 69.81 | 0.70% |
| Aug 29, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.33 | 0.33% |
| Aug 28, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.10 | -0.68% |
| Aug 27, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.57 | -0.20% |
| Aug 26, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.71 | -0.34% |
| Aug 23, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 69.95 | 2.08% |
| Aug 22, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.52 | -0.66% |
| Aug 21, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 68.98 | 1.00% |
| Aug 20, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.29 | -0.35% |
| Aug 19, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.53 | 1.01% |
| Aug 16, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.85 | 0.25% |
| Aug 15, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.68 | 1.77% |
| Aug 14, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.50 | 0.07% |
| Aug 13, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.45 | 1.68% |
| Aug 12, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.35 | -0.30% |
| Aug 9, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.55 | 0.02% |
| Aug 8, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.54 | 2.09% |
| Aug 7, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.20 | -0.57% |
| Aug 6, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.56 | 0.93% |
| Aug 5, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.97 | -2.80% |
| Aug 2, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.81 | -2.51% |
| Aug 1, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.51 | -2.63% |