American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.68
-0.17 (-0.22%)
Jul 18, 2025, 4:00 PM EDT
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.22% |
| Jul 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.05% |
| Jul 16, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.58% |
| Jul 15, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -1.00% |
| Jul 14, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.08% |
| Jul 11, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.05% |
| Jul 10, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.35% |
| Jul 9, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.71% |
| Jul 8, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.42% |
| Jul 7, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.13% |
| Jul 3, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.57% |
| Jul 2, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.26% |
| Jul 1, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.18% |
| Jun 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.38% |
| Jun 27, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.32% |
| Jun 26, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 1.30% |
| Jun 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.28% |
| Jun 24, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.42% |
| Jun 23, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.83% |
| Jun 20, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.30% |
| Jun 18, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.34% |
| Jun 17, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.16% |
| Jun 16, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.06% |
| Jun 13, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.56% |
| Jun 12, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.44 | 0.30% |
| Jun 11, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.22 | 0.05% |
| Jun 10, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.18 | 0.32% |
| Jun 9, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.94 | 0.57% |
| Jun 6, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.52 | 0.66% |
| Jun 5, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.04 | 0.05% |
| Jun 4, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.00 | 0.54% |
| Jun 3, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.61 | 0.57% |
| Jun 2, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.20 | 0.50% |
| May 30, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.84 | -0.11% |
| May 29, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.92 | 0.29% |
| May 28, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.71 | -0.94% |
| May 27, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.39 | 1.81% |
| May 23, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.10 | -0.03% |
| May 22, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.12 | -0.03% |
| May 21, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | -1.60% |
| May 20, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.30 | -0.01% |
| May 19, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.31 | 0.24% |
| May 16, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.14 | 0.56% |
| May 15, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.74 | 0.18% |
| May 14, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.61 | -0.35% |
| May 13, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.86 | 0.55% |
| May 12, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.47 | 2.70% |
| May 9, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.59 | 0.30% |
| May 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.38 | 0.89% |
| May 7, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.77 | 0.07% |