American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.61
+0.21 (0.30%)
May 9, 2025, 4:00 PM EDT
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.89% |
| May 7, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.07% |
| May 6, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.33% |
| May 5, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.07% |
| May 2, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 2.01% |
| May 1, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.19% |
| Apr 30, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.13% |
| Apr 29, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.60% |
| Apr 28, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.37% |
| Apr 25, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.13% |
| Apr 24, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.78% |
| Apr 23, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 1.15% |
| Apr 22, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 2.14% |
| Apr 21, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.35% |
| Apr 17, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.94% |
| Apr 16, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.18% |
| Apr 15, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.40% |
| Apr 14, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.31% |
| Apr 11, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.75% |
| Apr 10, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -2.05% |
| Apr 9, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 7.05% |
| Apr 8, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -1.11% |
| Apr 7, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -3.60% |
| Apr 4, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -2.68% |
| Apr 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -4.55% |
| Apr 2, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.30% |
| Apr 1, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.29% |
| Mar 31, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.96% |
| Mar 28, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.88% |
| Mar 27, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.19% |
| Mar 26, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.09% |
| Mar 25, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.20% |
| Mar 24, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.68% |
| Mar 21, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.42% |
| Mar 20, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.45% |
| Mar 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 1.06% |
| Mar 18, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.56% |
| Mar 17, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1.10% |
| Mar 14, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 2.33% |
| Mar 13, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -1.40% |
| Mar 12, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.51% |
| Mar 11, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.03% |
| Mar 10, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -2.77% |
| Mar 7, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.47% |
| Mar 6, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -1.36% |
| Mar 5, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 2.19% |
| Mar 4, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.81% |
| Mar 3, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.60% |
| Feb 28, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.30% |
| Feb 27, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.93% |