American Funds SMALLCAP World R5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.00
-0.30 (-0.38%)
At close: Dec 29, 2025
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -0.63% |
| Dec 30, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.38% |
| Dec 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.38% |
| Dec 26, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.06% |
| Dec 24, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.14% |
| Dec 23, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.12% |
| Dec 22, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.09% |
| Dec 19, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -3.76% |
| Dec 18, 2025 | 76.58 | 76.58 | 76.58 | 80.33 | 76.58 | 0.96% |
| Dec 17, 2025 | 75.85 | 75.85 | 75.85 | 79.57 | 75.85 | -1.03% |
| Dec 16, 2025 | 76.65 | 76.65 | 76.65 | 80.40 | 76.65 | -0.63% |
| Dec 15, 2025 | 77.13 | 77.13 | 77.13 | 80.91 | 77.13 | -0.30% |
| Dec 12, 2025 | 77.36 | 77.36 | 77.36 | 81.15 | 77.36 | -1.21% |
| Dec 11, 2025 | 78.30 | 78.30 | 78.30 | 82.14 | 78.30 | 0.72% |
| Dec 10, 2025 | 77.74 | 77.74 | 77.74 | 81.55 | 77.74 | 1.20% |
| Dec 9, 2025 | 76.82 | 76.82 | 76.82 | 80.58 | 76.82 | -0.20% |
| Dec 8, 2025 | 76.97 | 76.97 | 76.97 | 80.74 | 76.97 | -0.32% |
| Dec 5, 2025 | 77.22 | 77.22 | 77.22 | 81.00 | 77.22 | 0.04% |
| Dec 4, 2025 | 77.19 | 77.19 | 77.19 | 80.97 | 77.19 | 0.53% |
| Dec 3, 2025 | 76.78 | 76.78 | 76.78 | 80.54 | 76.78 | 0.71% |
| Dec 2, 2025 | 76.24 | 76.24 | 76.24 | 79.97 | 76.24 | -0.27% |
| Dec 1, 2025 | 76.45 | 76.45 | 76.45 | 80.19 | 76.45 | -0.83% |
| Nov 28, 2025 | 77.08 | 77.08 | 77.08 | 80.86 | 77.08 | 0.90% |
| Nov 26, 2025 | 76.40 | 76.40 | 76.40 | 80.14 | 76.40 | 0.87% |
| Nov 25, 2025 | 75.74 | 75.74 | 75.74 | 79.45 | 75.74 | 1.52% |
| Nov 24, 2025 | 74.61 | 74.61 | 74.61 | 78.26 | 74.61 | 1.32% |
| Nov 21, 2025 | 73.63 | 73.63 | 73.63 | 77.24 | 73.63 | 1.85% |
| Nov 20, 2025 | 72.30 | 72.30 | 72.30 | 75.84 | 72.30 | -1.20% |
| Nov 19, 2025 | 73.18 | 73.18 | 73.18 | 76.76 | 73.18 | 0.18% |
| Nov 18, 2025 | 73.04 | 73.04 | 73.04 | 76.62 | 73.04 | -0.52% |
| Nov 17, 2025 | 73.42 | 73.42 | 73.42 | 77.02 | 73.42 | -1.18% |
| Nov 14, 2025 | 74.30 | 74.30 | 74.30 | 77.94 | 74.30 | -0.10% |
| Nov 13, 2025 | 74.38 | 74.38 | 74.38 | 78.02 | 74.38 | -1.80% |
| Nov 12, 2025 | 75.74 | 75.74 | 75.74 | 79.45 | 75.74 | 0.23% |
| Nov 11, 2025 | 75.57 | 75.57 | 75.57 | 79.27 | 75.57 | -0.21% |
| Nov 10, 2025 | 75.73 | 75.73 | 75.73 | 79.44 | 75.73 | 1.25% |
| Nov 7, 2025 | 74.80 | 74.80 | 74.80 | 78.46 | 74.80 | 0.47% |
| Nov 6, 2025 | 74.44 | 74.44 | 74.44 | 78.09 | 74.44 | -1.10% |
| Nov 5, 2025 | 75.27 | 75.27 | 75.27 | 78.96 | 75.27 | 0.77% |
| Nov 4, 2025 | 74.70 | 74.70 | 74.70 | 78.36 | 74.70 | -1.27% |
| Nov 3, 2025 | 75.66 | 75.66 | 75.66 | 79.37 | 75.66 | -0.24% |
| Oct 31, 2025 | 75.85 | 75.85 | 75.85 | 79.56 | 75.84 | 0.42% |
| Oct 30, 2025 | 75.53 | 75.53 | 75.53 | 79.23 | 75.53 | -1.16% |
| Oct 29, 2025 | 76.42 | 76.42 | 76.42 | 80.16 | 76.42 | -0.72% |
| Oct 28, 2025 | 76.97 | 76.97 | 76.97 | 80.74 | 76.97 | -0.33% |
| Oct 27, 2025 | 77.23 | 77.23 | 77.23 | 81.01 | 77.23 | 0.55% |
| Oct 24, 2025 | 76.81 | 76.81 | 76.81 | 80.57 | 76.81 | 0.78% |
| Oct 23, 2025 | 76.22 | 76.22 | 76.22 | 79.95 | 76.22 | 1.15% |
| Oct 22, 2025 | 75.35 | 75.35 | 75.35 | 79.04 | 75.35 | -0.65% |
| Oct 21, 2025 | 75.85 | 75.85 | 75.85 | 79.56 | 75.84 | 0.10% |