American Funds SMALLCAP World R4 (RSLEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.74
-0.95 (-1.27%)
Nov 4, 2025, 9:30 AM EST
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -1.10% |
| Nov 5, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.77% |
| Nov 4, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -1.27% |
| Nov 3, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.24% |
| Oct 31, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.42% |
| Oct 30, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.17% |
| Oct 29, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.71% |
| Oct 28, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.34% |
| Oct 27, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.55% |
| Oct 24, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.77% |
| Oct 23, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 1.14% |
| Oct 22, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | -0.65% |
| Oct 21, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.11% |
| Oct 20, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1.08% |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.20% |
| Oct 16, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.58% |
| Oct 15, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.66% |
| Oct 14, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.39% |
| Oct 13, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.51% |
| Oct 10, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -2.56% |
| Oct 9, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.65% |
| Oct 8, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.02% |
| Oct 7, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.06% |
| Oct 6, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| Oct 3, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.44% |
| Oct 2, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.36% |
| Oct 1, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.19% |
| Sep 30, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.40% |
| Sep 29, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.23% |
| Sep 26, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.38% |
| Sep 25, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -1.02% |
| Sep 24, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -1.01% |
| Sep 23, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.46% |
| Sep 22, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.21% |
| Sep 19, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.65% |
| Sep 18, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.19% |
| Sep 17, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.35% |
| Sep 16, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.21% |
| Sep 15, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.37% |
| Sep 12, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.77% |
| Sep 11, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.03% |
| Sep 10, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.17% |
| Sep 9, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -0.56% |
| Sep 8, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.39% |
| Sep 5, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.73% |
| Sep 4, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.97% |
| Sep 3, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.10% |
| Sep 2, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.79% |
| Aug 29, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.71% |
| Aug 28, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.27% |