Skip to main content
American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.88
-0.27 (-0.35%)
At close: Apr 27, 2026

RSEBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202676.8876.8876.8876.8876.88-0.35%
Apr 24, 202677.1577.1577.1577.1577.150.36%
Apr 23, 202676.8776.8776.8776.8776.87-0.65%
Apr 22, 202677.3777.3777.3777.3777.370.26%
Apr 21, 202677.1777.1777.1777.1777.17-1.20%
Apr 20, 202678.1178.1178.1178.1178.110.10%
Apr 17, 202678.0378.0378.0378.0378.032.29%
Apr 16, 202676.2876.2876.2876.2876.280.39%
Apr 15, 202675.9875.9875.9875.9875.98-0.34%
Apr 14, 202676.2476.2476.2476.2476.241.09%
Apr 13, 202675.4275.4275.4275.4275.421.44%
Apr 10, 202674.3574.3574.3574.3574.350.18%
Apr 9, 202674.2274.2274.2274.2274.220.43%
Apr 8, 202673.9073.9073.9073.9073.904.60%
Apr 7, 202670.6570.6570.6570.6570.65-0.13%
Apr 6, 202670.7470.7470.7470.7470.740.30%
Apr 2, 202670.5370.5370.5370.5370.53-0.27%
Apr 1, 202670.7270.7270.7270.7270.721.39%
Mar 31, 202669.7569.7569.7569.7569.753.46%
Mar 30, 202667.4267.4267.4267.4267.42-1.23%
Mar 27, 202668.2668.2668.2668.2668.26-1.49%
Mar 26, 202669.2969.2969.2969.2969.29-2.24%
Mar 25, 202670.8870.8870.8870.8870.881.53%
Mar 24, 202669.8169.8169.8169.8169.810.23%
Mar 23, 202669.6569.6569.6569.6569.652.19%
Mar 20, 202668.1668.1668.1668.1668.16-2.57%
Mar 19, 202669.9669.9669.9669.9669.96-0.11%
Mar 18, 202670.0470.0470.0470.0470.04-0.84%
Mar 17, 202670.6370.6370.6370.6370.630.68%
Mar 16, 202670.1570.1570.1570.1570.150.98%
Mar 13, 202669.4769.4769.4769.4769.47-0.91%
Mar 12, 202670.1170.1170.1170.1170.11-2.57%
Mar 11, 202671.9671.9671.9671.9671.96-0.24%
Mar 10, 202672.1372.1372.1372.1372.130.31%
Mar 9, 202671.9171.9171.9171.9171.910.29%
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, 202573.2673.2673.2673.2670.040.95%
Dec 17, 202572.5772.5772.5772.5769.38-1.04%
Dec 16, 202573.3373.3373.3373.3370.11-0.62%
Dec 15, 202573.7973.7973.7973.7970.55-0.31%
Dec 12, 202574.0274.0274.0274.0270.77-1.21%
Dec 11, 202574.9374.9374.9374.9371.640.73%
Dec 10, 202574.3974.3974.3974.3971.121.21%
Dec 9, 202573.5073.5073.5073.5070.27-0.20%
Dec 8, 202573.6573.6573.6573.6570.42-0.32%
Dec 5, 202573.8973.8973.8973.8970.650.03%
Dec 4, 202573.8773.8773.8773.8770.630.53%
Dec 3, 202573.4873.4873.4873.4870.250.71%
Dec 2, 202572.9672.9672.9672.9669.76-0.27%