American Funds SMALLCAP World R4 (RSLEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.40
+0.30 (0.40%)
Sep 30, 2025, 9:30 AM EDT
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.28% |
| Aug 26, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.05% |
| Aug 25, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -0.70% |
| Aug 22, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 2.34% |
| Aug 21, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.07% |
| Aug 20, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.53% |
| Aug 19, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.35% |
| Aug 18, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.29% |
| Aug 15, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.23% |
| Aug 14, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.96% |
| Aug 13, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.91% |
| Aug 12, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.87% |
| Aug 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.44% |
| Aug 8, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.07% |
| Aug 7, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.39% |
| Aug 6, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.04% |
| Aug 5, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.06% |
| Aug 4, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 1.61% |
| Aug 1, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.81% |
| Jul 31, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.90% |
| Jul 30, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.29% |
| Jul 29, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.37% |
| Jul 28, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.63% |