American Funds SMALLCAP World R5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.05
-0.81 (-1.01%)
Sep 24, 2025, 4:00 PM EDT
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.35% |
| Oct 1, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.19% |
| Sep 30, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.41% |
| Sep 29, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.24% |
| Sep 26, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.37% |
| Sep 25, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.02% |
| Sep 24, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.01% |
| Sep 23, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.46% |
| Sep 22, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.22% |
| Sep 19, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.65% |
| Sep 18, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.19% |
| Sep 17, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.35% |
| Sep 16, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.21% |
| Sep 15, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.38% |
| Sep 12, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.76% |
| Sep 11, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.04% |
| Sep 10, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.16% |
| Sep 9, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.57% |
| Sep 8, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.40% |
| Sep 5, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.72% |
| Sep 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.98% |
| Sep 3, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.09% |
| Sep 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.79% |
| Aug 29, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.71% |
| Aug 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.28% |
| Aug 27, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.28% |
| Aug 26, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.05% |
| Aug 25, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.70% |
| Aug 22, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 2.34% |
| Aug 21, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.06% |
| Aug 20, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.53% |
| Aug 19, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.36% |
| Aug 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.30% |
| Aug 15, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.24% |
| Aug 14, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.95% |
| Aug 13, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.91% |
| Aug 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.87% |
| Aug 11, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.43% |
| Aug 8, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.06% |
| Aug 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.38% |
| Aug 6, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.04% |
| Aug 5, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.07% |
| Aug 4, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 1.61% |
| Aug 1, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.80% |
| Jul 31, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.91% |
| Jul 30, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.29% |
| Jul 29, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.38% |
| Jul 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.62% |
| Jul 25, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.50% |
| Jul 24, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.62% |