American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.82
-2.25 (-3.04%)
Dec 18, 2024, 4:00 PM EST

RSLFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202471.3371.3371.3371.3371.33-0.32%
Dec 19, 202471.5671.5671.5671.5670.93-0.36%
Dec 18, 202471.8271.8271.8271.8271.19-3.04%
Dec 17, 202474.0774.0774.0774.0773.42-0.82%
Dec 16, 202474.6874.6874.6874.6874.03-0.03%
Dec 13, 202474.7074.7074.7074.7074.05-0.59%
Dec 12, 202475.1475.1475.1475.1474.48-0.86%
Dec 11, 202475.7975.7975.7975.7975.130.60%
Dec 10, 202475.3475.3475.3475.3474.68-0.57%
Dec 9, 202475.7775.7775.7775.7775.11-0.55%
Dec 6, 202476.1976.1976.1976.1975.520.37%
Dec 5, 202475.9175.9175.9175.9175.25-0.60%
Dec 4, 202476.3776.3776.3776.3775.700.50%
Dec 3, 202475.9975.9975.9975.9975.330.41%
Dec 2, 202475.6875.6875.6875.6875.020.19%
Nov 29, 202475.5475.5475.5475.5474.880.73%
Nov 27, 202474.9974.9974.9974.9974.33-0.03%
Nov 26, 202475.0175.0175.0175.0174.35-0.74%
Nov 25, 202475.5775.5775.5775.5774.911.56%
Nov 22, 202474.4174.4174.4174.4173.761.02%
Nov 21, 202473.6673.6673.6673.6673.021.06%
Nov 20, 202472.8972.8972.8972.8972.250.05%
Nov 19, 202472.8572.8572.8572.8572.210.57%
Nov 18, 202472.4472.4472.4472.4471.810.11%
Nov 15, 202472.3672.3672.3672.3671.73-1.23%
Nov 14, 202473.2673.2673.2673.2672.62-0.50%
Nov 13, 202473.6373.6373.6373.6372.99-0.98%
Nov 12, 202474.3674.3674.3674.3673.71-1.54%
Nov 11, 202475.5275.5275.5275.5274.860.33%
Nov 8, 202475.2775.2775.2775.2774.610.08%
Nov 7, 202475.2175.2175.2175.2174.550.64%
Nov 6, 202474.7374.7374.7374.7374.081.66%
Nov 5, 202473.5173.5173.5173.5172.871.28%
Nov 4, 202472.5872.5872.5872.5871.950.23%
Nov 1, 202472.4172.4172.4172.4171.780.29%
Oct 31, 202472.2072.2072.2072.2071.57-1.14%
Oct 30, 202473.0373.0373.0373.0372.39-0.22%
Oct 29, 202473.1973.1973.1973.1972.55-0.04%
Oct 28, 202473.2273.2273.2273.2272.580.87%
Oct 25, 202472.5972.5972.5972.5971.96-0.36%
Oct 24, 202472.8572.8572.8572.8572.210.64%
Oct 23, 202472.3972.3972.3972.3971.76-0.84%
Oct 22, 202473.0073.0073.0073.0072.36-0.76%
Oct 21, 202473.5673.5673.5673.5672.92-1.02%
Oct 18, 202474.3274.3274.3274.3273.67-0.03%
Oct 17, 202474.3474.3474.3474.3473.69-0.34%
Oct 16, 202474.5974.5974.5974.5973.940.57%
Oct 15, 202474.1774.1774.1774.1773.52-0.54%
Oct 14, 202474.5774.5774.5774.5773.920.40%
Oct 11, 202474.2774.2774.2774.2773.621.20%
Oct 10, 202473.3973.3973.3973.3972.75-0.56%
Oct 9, 202473.8073.8073.8073.8073.150.45%
Oct 8, 202473.4773.4773.4773.4772.830.45%
Oct 7, 202473.1473.1473.1473.1472.50-0.73%
Oct 4, 202473.6873.6873.6873.6873.040.75%
Oct 3, 202473.1373.1373.1373.1372.49-0.69%
Oct 2, 202473.6473.6473.6473.6473.00-0.27%
Oct 1, 202473.8473.8473.8473.8473.19-0.97%
Sep 30, 202474.5674.5674.5674.5673.91-0.09%
Sep 27, 202474.6374.6374.6374.6373.98-0.07%
Sep 26, 202474.6874.6874.6874.6874.031.27%
Sep 25, 202473.7473.7473.7473.7473.10-0.63%
Sep 24, 202474.2174.2174.2174.2173.560.38%
Sep 23, 202473.9373.9373.9373.9373.280.09%
Sep 20, 202473.8673.8673.8673.8673.21-0.49%
Sep 19, 202474.2274.2274.2274.2273.571.75%
Sep 18, 202472.9472.9472.9472.9472.30-0.26%
Sep 17, 202473.1373.1373.1373.1372.490.43%
Sep 16, 202472.8272.8272.8272.8272.180.32%
Sep 13, 202472.5972.5972.5972.5971.961.31%
Sep 12, 202471.6571.6571.6571.6571.021.16%
Sep 11, 202470.8370.8370.8370.8370.210.83%
Sep 10, 202470.2570.2570.2570.2569.64-0.04%
Sep 9, 202470.2870.2870.2870.2869.670.70%
Sep 6, 202469.7969.7969.7969.7969.18-1.62%
Sep 5, 202470.9470.9470.9470.9470.32-0.46%
Sep 4, 202471.2771.2771.2771.2770.65-0.03%
Sep 3, 202471.2971.2971.2971.2970.67-2.61%
Aug 30, 202473.2073.2073.2073.2072.560.70%
Aug 29, 202472.6972.6972.6972.6972.050.35%
Aug 28, 202472.4472.4472.4472.4471.81-0.70%
Aug 27, 202472.9572.9572.9572.9572.31-0.19%
Aug 26, 202473.0973.0973.0973.0972.45-0.34%
Aug 23, 202473.3473.3473.3473.3472.702.09%
Aug 22, 202471.8471.8471.8471.8471.21-0.66%
Aug 21, 202472.3272.3272.3272.3271.690.99%
Aug 20, 202471.6171.6171.6171.6170.98-0.33%
Aug 19, 202471.8571.8571.8571.8571.221.01%
Aug 16, 202471.1371.1371.1371.1370.510.24%
Aug 15, 202470.9670.9670.9670.9670.341.78%
Aug 14, 202469.7269.7269.7269.7269.110.07%
Aug 13, 202469.6769.6769.6769.6769.061.68%
Aug 12, 202468.5268.5268.5268.5267.92-0.29%
Aug 9, 202468.7268.7268.7268.7268.120.01%
Aug 8, 202468.7168.7168.7168.7168.112.08%
Aug 7, 202467.3167.3167.3167.3166.72-0.56%
Aug 6, 202467.6967.6967.6967.6967.100.92%
Aug 5, 202467.0767.0767.0767.0766.48-2.80%
Aug 2, 202469.0069.0069.0069.0068.40-2.51%
Aug 1, 202470.7870.7870.7870.7870.16-2.63%