American Funds SMALLCAP World R5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.57
+0.62 (0.78%)
Oct 24, 2025, 4:00 PM EDT
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.78% |
| Oct 23, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.15% |
| Oct 22, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.65% |
| Oct 21, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.10% |
| Oct 20, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 1.08% |
| Oct 17, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.20% |
| Oct 16, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.57% |
| Oct 15, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.66% |
| Oct 14, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.40% |
| Oct 13, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 1.51% |
| Oct 10, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -2.56% |
| Oct 9, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.64% |
| Oct 8, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 1.01% |
| Oct 7, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.06% |
| Oct 6, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Oct 3, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.45% |
| 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% |