American Funds SMALLCAP World R5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.15
+0.55 (0.73%)
Sep 5, 2025, 4:00 PM EDT
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.50% |
| Jul 24, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.63% |
| Jul 23, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.25% |
| Jul 22, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.33% |
| Jul 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.15% |
| 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% |