Skip to main content
American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.70
-1.53 (-2.09%)
At close: Mar 6, 2026

RSEBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202671.7071.7071.7071.7071.70-2.09%
Mar 5, 202673.2373.2373.2373.2373.23-1.24%
Mar 4, 202674.1574.1574.1574.1574.150.65%
Mar 3, 202673.6773.6773.6773.6773.67-2.68%
Mar 2, 202675.7075.7075.7075.7075.70-0.49%
Feb 27, 202676.0776.0776.0776.0776.07-0.55%
Feb 26, 202676.4976.4976.4976.4976.490.37%
Feb 25, 202676.2176.2176.2176.2176.210.43%
Feb 24, 202675.8875.8875.8875.8875.880.96%
Feb 23, 202675.1675.1675.1675.1675.16-1.51%
Feb 20, 202676.3176.3176.3176.3176.310.95%
Feb 19, 202675.5975.5975.5975.5975.590.11%
Feb 18, 202675.5175.5175.5175.5175.510.44%
Feb 17, 202675.1875.1875.1875.1875.180.21%
Feb 13, 202675.0275.0275.0275.0275.020.17%
Feb 12, 202674.8974.8974.8974.8974.89-1.47%
Feb 11, 202676.0176.0176.0176.0176.010.03%
Feb 10, 202675.9975.9975.9975.9975.990.14%
Feb 9, 202675.8875.8875.8875.8875.881.13%
Feb 6, 202675.0375.0375.0375.0375.032.42%
Feb 5, 202673.2673.2673.2673.2673.26-0.99%
Feb 4, 202673.9973.9973.9973.9973.990.11%
Feb 3, 202673.9173.9173.9173.9173.910.57%
Feb 2, 202673.4973.4973.4973.4973.490.62%
Jan 30, 202673.0473.0473.0473.0473.04-1.56%
Jan 29, 202674.2074.2074.2074.2074.20-0.28%
Jan 28, 202674.4174.4174.4174.4174.41-0.40%
Jan 27, 202674.7174.7174.7174.7174.710.74%
Jan 26, 202674.1674.1674.1674.1674.16-0.27%
Jan 23, 202674.3674.3674.3674.3674.36-0.51%
Jan 22, 202674.7474.7474.7474.7474.740.54%
Jan 21, 202674.3474.3474.3474.3474.341.46%
Jan 20, 202673.2773.2773.2773.2773.27-1.24%
Jan 16, 202674.1974.1974.1974.1974.19-0.12%
Jan 15, 202674.2874.2874.2874.2874.281.03%
Jan 14, 202673.5273.5273.5273.5273.520.03%
Jan 13, 202673.5073.5073.5073.5073.50-0.45%
Jan 12, 202673.8373.8373.8373.8373.830.24%
Jan 9, 202673.6573.6573.6573.6573.651.08%
Jan 8, 202672.8672.8672.8672.8672.860.01%
Jan 7, 202672.8572.8572.8572.8572.85-0.15%
Jan 6, 202672.9672.9672.9672.9672.961.09%
Jan 5, 202672.1772.1772.1772.1772.171.36%
Jan 2, 202671.2071.2071.2071.2071.200.89%
Dec 31, 202570.5770.5770.5770.5770.57-0.63%
Dec 30, 202571.0271.0271.0271.0271.02-0.39%
Dec 29, 202571.3071.3071.3071.3071.30-0.39%
Dec 26, 202571.5871.5871.5871.5871.58-0.06%
Dec 24, 202571.6271.6271.6271.6271.620.14%
Dec 23, 202571.5271.5271.5271.5271.520.11%
Dec 22, 202571.4471.4471.4471.4471.441.08%
Dec 19, 202570.6870.6870.6870.6870.68-3.52%
Dec 18, 202570.0170.0170.0173.2670.010.95%
Dec 17, 202569.3569.3569.3572.5769.35-1.04%
Dec 16, 202570.0870.0870.0873.3370.08-0.62%
Dec 15, 202570.5270.5270.5273.7970.52-0.31%
Dec 12, 202570.7470.7470.7474.0270.74-1.21%
Dec 11, 202571.6171.6171.6174.9371.610.73%
Dec 10, 202571.0971.0971.0974.3971.091.21%
Dec 9, 202570.2470.2470.2473.5070.24-0.20%
Dec 8, 202570.3970.3970.3973.6570.39-0.32%
Dec 5, 202570.6270.6270.6273.8970.620.03%
Dec 4, 202570.6070.6070.6073.8770.600.53%
Dec 3, 202570.2270.2270.2273.4870.220.71%
Dec 2, 202569.7369.7369.7372.9669.73-0.27%
Dec 1, 202569.9269.9269.9273.1669.92-0.83%
Nov 28, 202570.5070.5070.5073.7770.500.89%
Nov 26, 202569.8869.8869.8873.1269.880.87%
Nov 25, 202569.2869.2869.2872.4969.281.51%
Nov 24, 202568.2568.2568.2571.4168.251.32%
Nov 21, 202567.3667.3667.3670.4867.361.85%
Nov 20, 202566.1366.1366.1369.2066.13-1.20%
Nov 19, 202566.9466.9466.9470.0466.940.17%
Nov 18, 202566.8266.8266.8269.9266.82-0.51%
Nov 17, 202567.1767.1767.1770.2867.17-1.19%
Nov 14, 202567.9867.9867.9871.1367.98-0.10%
Nov 13, 202568.0568.0568.0571.2068.05-1.81%
Nov 12, 202569.3069.3069.3072.5169.300.22%
Nov 11, 202569.1469.1469.1472.3569.14-0.21%
Nov 10, 202569.2969.2969.2972.5069.291.24%
Nov 7, 202568.4468.4468.4471.6168.440.46%
Nov 6, 202568.1268.1268.1271.2868.12-1.11%
Nov 5, 202568.8968.8968.8972.0868.890.77%
Nov 4, 202568.3668.3668.3671.5368.36-1.27%
Nov 3, 202569.2469.2469.2472.4569.24-0.25%
Oct 31, 202569.4169.4169.4172.6369.410.41%
Oct 30, 202569.1369.1369.1372.3369.13-1.16%
Oct 29, 202569.9469.9469.9473.1869.94-0.72%
Oct 28, 202570.4470.4470.4473.7170.44-0.34%
Oct 27, 202570.6870.6870.6873.9670.680.54%
Oct 24, 202570.3070.3070.3073.5670.300.77%
Oct 23, 202569.7769.7769.7773.0069.771.15%
Oct 22, 202568.9768.9768.9772.1768.97-0.66%
Oct 21, 202569.4369.4369.4372.6569.430.11%
Oct 20, 202569.3569.3569.3572.5769.351.07%
Oct 17, 202568.6268.6268.6271.8068.62-0.21%
Oct 16, 202568.7668.7668.7671.9568.76-0.57%
Oct 15, 202569.1569.1569.1572.3669.150.65%
Oct 14, 202568.7168.7168.7171.8968.700.41%
Oct 13, 202568.4368.4368.4371.6068.431.50%