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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.32% |
Dec 19, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 70.93 | -0.36% |
Dec 18, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.19 | -3.04% |
Dec 17, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 73.42 | -0.82% |
Dec 16, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.03 | -0.03% |
Dec 13, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.05 | -0.59% |
Dec 12, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.48 | -0.86% |
Dec 11, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.13 | 0.60% |
Dec 10, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.68 | -0.57% |
Dec 9, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.11 | -0.55% |
Dec 6, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 75.52 | 0.37% |
Dec 5, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.25 | -0.60% |
Dec 4, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 75.70 | 0.50% |
Dec 3, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.33 | 0.41% |
Dec 2, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.02 | 0.19% |
Nov 29, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.88 | 0.73% |
Nov 27, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.33 | -0.03% |
Nov 26, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 74.35 | -0.74% |
Nov 25, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 74.91 | 1.56% |
Nov 22, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 73.76 | 1.02% |
Nov 21, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.02 | 1.06% |
Nov 20, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.25 | 0.05% |
Nov 19, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.21 | 0.57% |
Nov 18, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.81 | 0.11% |
Nov 15, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.73 | -1.23% |
Nov 14, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 72.62 | -0.50% |
Nov 13, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 72.99 | -0.98% |
Nov 12, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 73.71 | -1.54% |
Nov 11, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.86 | 0.33% |
Nov 8, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 74.61 | 0.08% |
Nov 7, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 74.55 | 0.64% |
Nov 6, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.08 | 1.66% |
Nov 5, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.87 | 1.28% |
Nov 4, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 71.95 | 0.23% |
Nov 1, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.78 | 0.29% |
Oct 31, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.57 | -1.14% |
Oct 30, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 72.39 | -0.22% |
Oct 29, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.55 | -0.04% |
Oct 28, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.58 | 0.87% |
Oct 25, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 71.96 | -0.36% |
Oct 24, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.21 | 0.64% |
Oct 23, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 71.76 | -0.84% |
Oct 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.36 | -0.76% |
Oct 21, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 72.92 | -1.02% |
Oct 18, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 73.67 | -0.03% |
Oct 17, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.69 | -0.34% |
Oct 16, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 73.94 | 0.57% |
Oct 15, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 73.52 | -0.54% |
Oct 14, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 73.92 | 0.40% |
Oct 11, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 73.62 | 1.20% |
Oct 10, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 72.75 | -0.56% |
Oct 9, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.15 | 0.45% |
Oct 8, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 72.83 | 0.45% |
Oct 7, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.50 | -0.73% |
Oct 4, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.04 | 0.75% |
Oct 3, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.49 | -0.69% |
Oct 2, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.00 | -0.27% |
Oct 1, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.19 | -0.97% |
Sep 30, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 73.91 | -0.09% |
Sep 27, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 73.98 | -0.07% |
Sep 26, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.03 | 1.27% |
Sep 25, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.10 | -0.63% |
Sep 24, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 73.56 | 0.38% |
Sep 23, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.28 | 0.09% |
Sep 20, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.21 | -0.49% |
Sep 19, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.57 | 1.75% |
Sep 18, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.30 | -0.26% |
Sep 17, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.49 | 0.43% |
Sep 16, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.18 | 0.32% |
Sep 13, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 71.96 | 1.31% |
Sep 12, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.02 | 1.16% |
Sep 11, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.21 | 0.83% |
Sep 10, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | -0.04% |
Sep 9, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.67 | 0.70% |
Sep 6, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.18 | -1.62% |
Sep 5, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.32 | -0.46% |
Sep 4, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.65 | -0.03% |
Sep 3, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 70.67 | -2.61% |
Aug 30, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.56 | 0.70% |
Aug 29, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.05 | 0.35% |
Aug 28, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.81 | -0.70% |
Aug 27, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.31 | -0.19% |
Aug 26, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.45 | -0.34% |
Aug 23, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.70 | 2.09% |
Aug 22, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.21 | -0.66% |
Aug 21, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.69 | 0.99% |
Aug 20, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 70.98 | -0.33% |
Aug 19, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.22 | 1.01% |
Aug 16, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 70.51 | 0.24% |
Aug 15, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.34 | 1.78% |
Aug 14, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.11 | 0.07% |
Aug 13, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.06 | 1.68% |
Aug 12, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 67.92 | -0.29% |
Aug 9, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.12 | 0.01% |
Aug 8, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.11 | 2.08% |
Aug 7, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.72 | -0.56% |
Aug 6, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.10 | 0.92% |
Aug 5, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 66.48 | -2.80% |
Aug 2, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | -2.51% |
Aug 1, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.16 | -2.63% |