American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.96
-0.22 (-0.28%)
At close: Jan 29, 2026
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.56% |
| Jan 29, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.28% |
| Jan 28, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.39% |
| Jan 27, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.74% |
| Jan 26, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.26% |
| Jan 23, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.51% |
| Jan 22, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.54% |
| Jan 21, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 1.46% |
| Jan 20, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -1.23% |
| Jan 16, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -0.12% |
| Jan 15, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.02% |
| Jan 14, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.05% |
| Jan 13, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.46% |
| Jan 12, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.26% |
| Jan 9, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.08% |
| Jan 8, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.03% |
| Jan 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.16% |
| Jan 6, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 1.10% |
| Jan 5, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.38% |
| Jan 2, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.89% |
| Dec 31, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.63% |
| Dec 30, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.40% |
| Dec 29, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.37% |
| Dec 26, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.07% |
| Dec 24, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.13% |
| Dec 23, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.12% |
| Dec 22, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.09% |
| Dec 19, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -3.87% |
| Dec 18, 2025 | 73.50 | 73.50 | 73.50 | 77.19 | 73.50 | 0.94% |
| Dec 17, 2025 | 72.81 | 72.81 | 72.81 | 76.47 | 72.81 | -1.02% |
| Dec 16, 2025 | 73.57 | 73.57 | 73.57 | 77.26 | 73.56 | -0.63% |
| Dec 15, 2025 | 74.03 | 74.03 | 74.03 | 77.75 | 74.03 | -0.29% |
| Dec 12, 2025 | 74.25 | 74.25 | 74.25 | 77.98 | 74.25 | -1.22% |
| Dec 11, 2025 | 75.17 | 75.17 | 75.17 | 78.94 | 75.16 | 0.73% |
| Dec 10, 2025 | 74.62 | 74.62 | 74.62 | 78.37 | 74.62 | 1.21% |
| Dec 9, 2025 | 73.73 | 73.73 | 73.73 | 77.43 | 73.73 | -0.21% |
| Dec 8, 2025 | 73.88 | 73.88 | 73.88 | 77.59 | 73.88 | -0.32% |
| Dec 5, 2025 | 74.12 | 74.12 | 74.12 | 77.84 | 74.12 | 0.04% |
| Dec 4, 2025 | 74.09 | 74.09 | 74.09 | 77.81 | 74.09 | 0.53% |
| Dec 3, 2025 | 73.70 | 73.70 | 73.70 | 77.40 | 73.70 | 0.70% |
| Dec 2, 2025 | 73.18 | 73.18 | 73.18 | 76.86 | 73.18 | -0.27% |
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 77.07 | 73.38 | -0.81% |
| Nov 28, 2025 | 73.98 | 73.98 | 73.98 | 77.70 | 73.98 | 0.90% |
| Nov 26, 2025 | 73.33 | 73.33 | 73.33 | 77.01 | 73.33 | 0.86% |
| Nov 25, 2025 | 72.70 | 72.70 | 72.70 | 76.35 | 72.70 | 1.52% |
| Nov 24, 2025 | 71.61 | 71.61 | 71.61 | 75.21 | 71.61 | 1.32% |
| Nov 21, 2025 | 70.68 | 70.68 | 70.68 | 74.23 | 70.68 | 1.85% |
| Nov 20, 2025 | 69.39 | 69.39 | 69.39 | 72.88 | 69.39 | -1.21% |
| Nov 19, 2025 | 70.24 | 70.24 | 70.24 | 73.77 | 70.24 | 0.18% |
| Nov 18, 2025 | 70.12 | 70.12 | 70.12 | 73.64 | 70.12 | -0.51% |