American Funds SMALLCAP World R6 (RLLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.10
+0.42 (0.53%)
Dec 5, 2025, 8:07 AM EST
RLLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.04% |
| Dec 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.53% |
| Dec 3, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.71% |
| Dec 2, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.26% |
| Dec 1, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.83% |
| Nov 28, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.90% |
| Nov 26, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.87% |
| Nov 25, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.52% |
| Nov 24, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.32% |
| Nov 21, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.85% |
| Nov 20, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -1.20% |
| Nov 19, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.17% |
| Nov 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.51% |
| Nov 17, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.19% |
| Nov 14, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.09% |
| Nov 13, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -1.79% |
| Nov 12, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.22% |
| Nov 11, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.20% |
| Nov 10, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.25% |
| Nov 7, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.47% |
| Nov 6, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.10% |
| Nov 5, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.77% |
| Nov 4, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -1.27% |
| Nov 3, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.24% |
| Oct 31, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.42% |
| Oct 30, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -1.17% |
| Oct 29, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.71% |
| Oct 28, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.32% |
| Oct 27, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.54% |
| Oct 24, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.77% |
| Oct 23, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 1.15% |
| Oct 22, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.66% |
| Oct 21, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.11% |
| Oct 20, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 1.08% |
| Oct 17, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.21% |
| Oct 16, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.56% |
| Oct 15, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.65% |
| Oct 14, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.40% |
| Oct 13, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.51% |
| Oct 10, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -2.56% |
| Oct 9, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.63% |
| Oct 8, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.01% |
| Oct 7, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -1.06% |
| Oct 6, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.01% |
| Oct 3, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.45% |
| Oct 2, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.36% |
| Oct 1, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.18% |
| Sep 30, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.41% |
| Sep 29, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.23% |
| Sep 26, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.37% |
| Sep 25, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.01% |
| Sep 24, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -1.01% |
| Sep 23, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.47% |
| Sep 22, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.23% |
| Sep 19, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.65% |
| Sep 18, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.19% |
| Sep 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.35% |
| Sep 16, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.23% |
| Sep 15, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.37% |
| Sep 12, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.77% |
| Sep 11, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 1.03% |
| Sep 10, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.18% |
| Sep 9, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.57% |
| Sep 8, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.41% |
| Sep 5, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.72% |
| Sep 4, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.97% |
| Sep 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.09% |
| Sep 2, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.77% |
| Aug 29, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.72% |
| Aug 28, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.27% |
| Aug 27, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.28% |
| Aug 26, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.06% |
| Aug 25, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.70% |
| Aug 22, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 2.34% |
| Aug 21, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.07% |
| Aug 20, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.53% |
| Aug 19, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.35% |
| Aug 18, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.29% |
| Aug 15, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.23% |
| Aug 14, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.95% |
| Aug 13, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.91% |
| Aug 12, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.88% |
| Aug 11, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.43% |
| Aug 8, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.08% |
| Aug 7, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.38% |
| Aug 6, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.05% |
| Aug 5, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.05% |
| Aug 4, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.61% |
| Aug 1, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.81% |
| Jul 31, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.90% |
| Jul 30, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.29% |
| Jul 29, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.38% |
| Jul 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.61% |
| Jul 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.50% |
| Jul 24, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.61% |
| Jul 23, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.24% |
| Jul 22, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.33% |
| Jul 21, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.16% |
| Jul 18, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.22% |
| Jul 17, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 1.05% |