American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.20
-0.50 (-0.59%)
At close: May 18, 2026
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.59% |
| May 15, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -2.14% |
| May 14, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.59% |
| May 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.10% |
| May 12, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -1.48% |
| May 11, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.30% |
| May 8, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.53% |
| May 7, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -1.01% |
| May 6, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 2.11% |
| May 5, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.94% |
| May 4, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.21% |
| May 1, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.07% |
| Apr 30, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 2.45% |
| Apr 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.34% |
| Apr 28, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -1.22% |
| Apr 27, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.34% |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.37% |
| Apr 23, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.65% |
| Apr 22, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.26% |
| Apr 21, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -1.20% |
| Apr 20, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.12% |
| Apr 17, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 2.28% |
| Apr 16, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.40% |
| Apr 15, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.33% |
| Apr 14, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.09% |
| Apr 13, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.45% |
| Apr 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.17% |
| Apr 9, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.44% |
| Apr 8, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 4.60% |
| Apr 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.13% |
| Apr 6, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.31% |
| Apr 2, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.27% |
| Apr 1, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1.39% |
| Mar 31, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 3.46% |
| Mar 30, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.23% |
| Mar 27, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -1.47% |
| Mar 26, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -2.25% |
| Mar 25, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.54% |
| Mar 24, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.24% |
| Mar 23, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 2.20% |
| Mar 20, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -2.58% |
| Mar 19, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.10% |
| Mar 18, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.84% |
| Mar 17, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.69% |
| Mar 16, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.99% |
| Mar 13, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.91% |
| Mar 12, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -2.56% |
| Mar 11, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.23% |
| Mar 10, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.30% |
| Mar 9, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.29% |