American Funds SMALLCAP World Fund® Class R-4 (RSLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.64
+0.29 (0.43%)
Jan 17, 2025, 4:00 PM EST
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.43% |
| Jan 16, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.52% |
| Jan 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.59% |
| Jan 14, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.93% |
| Jan 13, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.58% |
| Jan 10, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -1.66% |
| Jan 8, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.37% |
| Jan 7, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.67% |
| Jan 6, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.27% |
| Jan 3, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.04% |
| Jan 2, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.19% |
| Dec 31, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.09% |
| Dec 30, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.62% |
| Dec 27, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.72% |
| Dec 26, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.27% |
| Dec 24, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.54% |
| Dec 23, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.13% |
| Dec 20, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.06% |
| Dec 19, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.93 | -0.36% |
| Dec 18, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.17 | -3.04% |
| Dec 17, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.28 | -0.81% |
| Dec 16, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | -0.04% |
| Dec 13, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.87 | -0.58% |
| Dec 12, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.28 | -0.87% |
| Dec 11, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.90 | 0.62% |
| Dec 10, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.46 | -0.59% |
| Dec 9, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.88 | -0.54% |
| Dec 6, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.27 | 0.36% |
| Dec 5, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.01 | -0.60% |
| Dec 4, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.43 | 0.49% |
| Dec 3, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.09 | 0.42% |
| Dec 2, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 70.79 | 0.17% |
| Nov 29, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.67 | 0.75% |
| Nov 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.14 | -0.03% |
| Nov 26, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.16 | -0.75% |
| Nov 25, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 70.69 | 1.56% |
| Nov 22, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.61 | 1.01% |
| Nov 21, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.91 | 1.06% |
| Nov 20, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.18 | 0.04% |
| Nov 19, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.16 | 0.57% |
| Nov 18, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.77 | 0.10% |
| Nov 15, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.70 | -1.22% |
| Nov 14, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.53 | -0.52% |
| Nov 13, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.89 | -0.97% |
| Nov 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | -1.55% |
| Nov 11, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.66 | 0.34% |
| Nov 8, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.42 | 0.08% |
| Nov 7, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.36 | 0.63% |
| Nov 6, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 69.92 | 1.66% |
| Nov 5, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.78 | 1.29% |
| Nov 4, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 67.91 | 0.23% |
| Nov 1, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.75 | 0.28% |
| Oct 31, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.56 | -1.12% |
| Oct 30, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.32 | -0.23% |
| Oct 29, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.48 | -0.04% |
| Oct 28, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.51 | 0.88% |
| Oct 25, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.92 | -0.36% |
| Oct 24, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.17 | 0.63% |
| Oct 23, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.74 | -0.83% |
| Oct 22, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.30 | -0.77% |
| Oct 21, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.83 | -1.03% |
| Oct 18, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.55 | -0.01% |
| Oct 17, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.56 | -0.36% |
| Oct 16, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.80 | 0.57% |
| Oct 15, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.41 | -0.53% |
| Oct 14, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.78 | 0.40% |
| Oct 11, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.50 | 1.19% |
| Oct 10, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.68 | -0.56% |
| Oct 9, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.07 | 0.46% |
| Oct 8, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.75 | 0.45% |
| Oct 7, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.44 | -0.75% |
| Oct 4, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 68.96 | 0.76% |
| Oct 3, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.44 | -0.68% |
| Oct 2, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.91 | -0.29% |
| Oct 1, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.11 | -0.95% |
| Sep 30, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.78 | -0.10% |
| Sep 27, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.84 | -0.07% |
| Sep 26, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 69.89 | 1.28% |
| Sep 25, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.01 | -0.63% |
| Sep 24, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.45 | 0.37% |
| Sep 23, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.19 | 0.09% |
| Sep 20, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.13 | -0.49% |
| Sep 19, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.47 | 1.75% |
| Sep 18, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.27 | -0.26% |
| Sep 17, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.45 | 0.44% |
| Sep 16, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.16 | 0.31% |
| Sep 13, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.95 | 1.30% |
| Sep 12, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.07 | 1.17% |
| Sep 11, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.30 | 0.82% |
| Sep 10, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.76 | -0.05% |
| Sep 9, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.79 | 0.70% |
| Sep 6, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.33 | -1.62% |
| Sep 5, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.41 | -0.46% |
| Sep 4, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.71 | -0.03% |
| Sep 3, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.73 | -2.61% |
| Aug 30, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.52 | 0.70% |
| Aug 29, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.05 | 0.34% |
| Aug 28, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.82 | -0.70% |
| Aug 27, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.29 | -0.19% |
| Aug 26, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.42 | -0.33% |