American Funds SMALLCAP World Fund® Class R-1 (RSLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.11
-1.32 (-2.08%)
At close: Mar 6, 2026
RSLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -2.08% |
| Mar 5, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.25% |
| Mar 4, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.64% |
| Mar 3, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -2.68% |
| Mar 2, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.47% |
| Feb 27, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.57% |
| Feb 26, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.38% |
| Feb 25, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.44% |
| Feb 24, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.95% |
| Feb 23, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -1.51% |
| Feb 20, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.96% |
| Feb 19, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.09% |
| Feb 18, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.45% |
| Feb 17, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.20% |
| Feb 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.18% |
| Feb 12, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -1.49% |
| Feb 11, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.05% |
| Feb 10, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.14% |
| Feb 9, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.14% |
| Feb 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.39% |
| Feb 5, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.97% |
| Feb 4, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.09% |
| Feb 3, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.57% |
| Feb 2, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.62% |
| Jan 30, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -1.57% |
| Jan 29, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.28% |
| Jan 28, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.40% |
| Jan 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.75% |
| Jan 26, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.26% |
| Jan 23, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.51% |
| Jan 22, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.53% |
| Jan 21, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1.46% |
| Jan 20, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -1.24% |
| Jan 16, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.12% |
| Jan 15, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.04% |
| Jan 14, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.03% |
| Jan 13, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.45% |
| Jan 12, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.23% |
| Jan 9, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 1.09% |
| Jan 8, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.02% |
| Jan 7, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.16% |
| Jan 6, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 1.10% |
| Jan 5, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1.36% |
| Jan 2, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.88% |
| Dec 31, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.63% |
| Dec 30, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.40% |
| Dec 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.37% |
| Dec 26, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.08% |
| Dec 24, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.15% |
| Dec 23, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.11% |
| Dec 22, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.08% |
| Dec 19, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -4.01% |
| Dec 18, 2025 | 60.68 | 60.68 | 60.68 | 63.82 | 60.68 | 0.95% |
| Dec 17, 2025 | 60.11 | 60.11 | 60.11 | 63.22 | 60.11 | -1.03% |
| Dec 16, 2025 | 60.74 | 60.74 | 60.74 | 63.88 | 60.74 | -0.62% |
| Dec 15, 2025 | 61.12 | 61.12 | 61.12 | 64.28 | 61.12 | -0.31% |
| Dec 12, 2025 | 61.31 | 61.31 | 61.31 | 64.48 | 61.31 | -1.23% |
| Dec 11, 2025 | 62.07 | 62.07 | 62.07 | 65.28 | 62.07 | 0.73% |
| Dec 10, 2025 | 61.62 | 61.62 | 61.62 | 64.81 | 61.62 | 1.22% |
| Dec 9, 2025 | 60.88 | 60.88 | 60.88 | 64.03 | 60.88 | -0.22% |
| Dec 8, 2025 | 61.02 | 61.02 | 61.02 | 64.17 | 61.01 | -0.31% |
| Dec 5, 2025 | 61.21 | 61.21 | 61.21 | 64.37 | 61.21 | 0.02% |
| Dec 4, 2025 | 61.20 | 61.20 | 61.20 | 64.36 | 61.20 | 0.53% |
| Dec 3, 2025 | 60.87 | 60.87 | 60.87 | 64.02 | 60.87 | 0.71% |
| Dec 2, 2025 | 60.44 | 60.44 | 60.44 | 63.57 | 60.44 | -0.27% |
| Dec 1, 2025 | 60.61 | 60.61 | 60.61 | 63.74 | 60.61 | -0.82% |
| Nov 28, 2025 | 61.11 | 61.11 | 61.11 | 64.27 | 61.11 | 0.88% |
| Nov 26, 2025 | 60.58 | 60.58 | 60.58 | 63.71 | 60.58 | 0.87% |
| Nov 25, 2025 | 60.06 | 60.06 | 60.06 | 63.16 | 60.05 | 1.51% |
| Nov 24, 2025 | 59.16 | 59.16 | 59.16 | 62.22 | 59.16 | 1.32% |
| Nov 21, 2025 | 58.39 | 58.39 | 58.39 | 61.41 | 58.39 | 1.84% |
| Nov 20, 2025 | 57.34 | 57.34 | 57.34 | 60.30 | 57.34 | -1.20% |
| Nov 19, 2025 | 58.03 | 58.03 | 58.03 | 61.03 | 58.03 | 0.16% |
| Nov 18, 2025 | 57.93 | 57.93 | 57.93 | 60.93 | 57.93 | -0.51% |
| Nov 17, 2025 | 58.23 | 58.23 | 58.23 | 61.24 | 58.23 | -1.21% |
| Nov 14, 2025 | 58.94 | 58.94 | 58.94 | 61.99 | 58.94 | -0.08% |
| Nov 13, 2025 | 58.99 | 58.99 | 58.99 | 62.04 | 58.99 | -1.80% |
| Nov 12, 2025 | 60.07 | 60.07 | 60.07 | 63.18 | 60.07 | 0.21% |
| Nov 11, 2025 | 59.95 | 59.95 | 59.95 | 63.05 | 59.95 | -0.21% |
| Nov 10, 2025 | 60.07 | 60.07 | 60.07 | 63.18 | 60.07 | 1.23% |
| Nov 7, 2025 | 59.34 | 59.34 | 59.34 | 62.41 | 59.34 | 0.47% |
| Nov 6, 2025 | 59.07 | 59.07 | 59.07 | 62.12 | 59.07 | -1.10% |
| Nov 5, 2025 | 59.72 | 59.72 | 59.72 | 62.81 | 59.72 | 0.77% |
| Nov 4, 2025 | 59.27 | 59.27 | 59.27 | 62.33 | 59.27 | -1.28% |
| Nov 3, 2025 | 60.04 | 60.04 | 60.04 | 63.14 | 60.04 | -0.24% |
| Oct 31, 2025 | 60.18 | 60.18 | 60.18 | 63.29 | 60.18 | 0.41% |
| Oct 30, 2025 | 59.93 | 59.93 | 59.93 | 63.03 | 59.93 | -1.18% |
| Oct 29, 2025 | 60.64 | 60.64 | 60.64 | 63.78 | 60.64 | -0.72% |
| Oct 28, 2025 | 61.08 | 61.08 | 61.08 | 64.24 | 61.08 | -0.33% |
| Oct 27, 2025 | 61.28 | 61.28 | 61.28 | 64.45 | 61.28 | 0.53% |
| Oct 24, 2025 | 60.96 | 60.96 | 60.96 | 64.11 | 60.96 | 0.77% |
| Oct 23, 2025 | 60.49 | 60.49 | 60.49 | 63.62 | 60.49 | 1.14% |
| Oct 22, 2025 | 59.81 | 59.81 | 59.81 | 62.90 | 59.81 | -0.66% |
| Oct 21, 2025 | 60.21 | 60.21 | 60.21 | 63.32 | 60.21 | 0.11% |
| Oct 20, 2025 | 60.14 | 60.14 | 60.14 | 63.25 | 60.14 | 1.07% |
| Oct 17, 2025 | 59.50 | 59.50 | 59.50 | 62.58 | 59.50 | -0.21% |
| Oct 16, 2025 | 59.63 | 59.63 | 59.63 | 62.71 | 59.63 | -0.57% |
| Oct 15, 2025 | 59.97 | 59.97 | 59.97 | 63.07 | 59.97 | 0.65% |
| Oct 14, 2025 | 59.58 | 59.58 | 59.58 | 62.66 | 59.58 | 0.40% |
| Oct 13, 2025 | 59.34 | 59.34 | 59.34 | 62.41 | 59.34 | 1.50% |