American Funds SMALLCAP World Fund® Class R-2 (RSLBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.50
+0.42 (0.66%)
Mar 4, 2026, 9:30 AM EST
RSLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -1.26% |
| Mar 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.66% |
| Mar 3, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -2.69% |
| Mar 2, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.47% |
| Feb 27, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.57% |
| Feb 26, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.38% |
| Feb 25, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.44% |
| Feb 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.95% |
| Feb 23, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.51% |
| Feb 20, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.96% |
| Feb 19, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.09% |
| Feb 18, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.44% |
| Feb 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.21% |
| Feb 13, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.17% |
| Feb 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -1.48% |
| Feb 11, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.05% |
| Feb 10, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.14% |
| Feb 9, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.13% |
| Feb 6, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 2.40% |
| Feb 5, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.98% |
| Feb 4, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.11% |
| Feb 3, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.56% |
| Feb 2, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.61% |
| Jan 30, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -1.56% |
| Jan 29, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.28% |
| Jan 28, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.40% |
| Jan 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.74% |
| Jan 26, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.28% |
| Jan 23, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.49% |
| Jan 22, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.53% |
| Jan 21, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.46% |
| Jan 20, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.25% |
| Jan 16, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.11% |
| Jan 15, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.02% |
| Jan 14, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.05% |
| Jan 13, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.47% |
| Jan 12, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.25% |
| Jan 9, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 1.09% |
| Jan 8, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.02% |
| Jan 7, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.16% |
| Jan 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 1.10% |
| Jan 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.37% |
| Jan 2, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.88% |
| Dec 31, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -0.63% |
| Dec 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.40% |
| Dec 29, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.39% |
| Dec 26, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.06% |
| Dec 24, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.13% |
| Dec 23, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.13% |
| Dec 22, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 1.07% |
| Dec 19, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -3.97% |
| Dec 18, 2025 | 60.93 | 60.93 | 60.93 | 64.05 | 60.93 | 0.95% |
| Dec 17, 2025 | 60.36 | 60.36 | 60.36 | 63.45 | 60.36 | -1.03% |
| Dec 16, 2025 | 60.99 | 60.99 | 60.99 | 64.11 | 60.99 | -0.62% |
| Dec 15, 2025 | 61.37 | 61.37 | 61.37 | 64.51 | 61.37 | -0.31% |
| Dec 12, 2025 | 61.56 | 61.56 | 61.56 | 64.71 | 61.56 | -1.22% |
| Dec 11, 2025 | 62.32 | 62.32 | 62.32 | 65.51 | 62.32 | 0.72% |
| Dec 10, 2025 | 61.88 | 61.88 | 61.88 | 65.04 | 61.87 | 1.21% |
| Dec 9, 2025 | 61.13 | 61.13 | 61.13 | 64.26 | 61.13 | -0.22% |
| Dec 8, 2025 | 61.27 | 61.27 | 61.27 | 64.40 | 61.27 | -0.33% |
| Dec 5, 2025 | 61.47 | 61.47 | 61.47 | 64.61 | 61.47 | 0.03% |
| Dec 4, 2025 | 61.45 | 61.45 | 61.45 | 64.59 | 61.45 | 0.53% |
| Dec 3, 2025 | 61.12 | 61.12 | 61.12 | 64.25 | 61.12 | 0.71% |
| Dec 2, 2025 | 60.70 | 60.70 | 60.70 | 63.80 | 60.69 | -0.27% |
| Dec 1, 2025 | 60.86 | 60.86 | 60.86 | 63.97 | 60.86 | -0.82% |
| Nov 28, 2025 | 61.36 | 61.36 | 61.36 | 64.50 | 61.36 | 0.88% |
| Nov 26, 2025 | 60.83 | 60.83 | 60.83 | 63.94 | 60.83 | 0.87% |
| Nov 25, 2025 | 60.31 | 60.31 | 60.31 | 63.39 | 60.30 | 1.52% |
| Nov 24, 2025 | 59.40 | 59.40 | 59.40 | 62.44 | 59.40 | 1.31% |
| Nov 21, 2025 | 58.63 | 58.63 | 58.63 | 61.63 | 58.63 | 1.83% |
| Nov 20, 2025 | 57.58 | 57.58 | 57.58 | 60.52 | 57.57 | -1.19% |
| Nov 19, 2025 | 58.27 | 58.27 | 58.27 | 61.25 | 58.27 | 0.16% |
| Nov 18, 2025 | 58.17 | 58.17 | 58.17 | 61.15 | 58.17 | -0.50% |
| Nov 17, 2025 | 58.47 | 58.47 | 58.47 | 61.46 | 58.47 | -1.21% |
| Nov 14, 2025 | 59.18 | 59.18 | 59.18 | 62.21 | 59.18 | -0.10% |
| Nov 13, 2025 | 59.24 | 59.24 | 59.24 | 62.27 | 59.24 | -1.80% |
| Nov 12, 2025 | 60.32 | 60.32 | 60.32 | 63.41 | 60.32 | 0.22% |
| Nov 11, 2025 | 60.19 | 60.19 | 60.19 | 63.27 | 60.19 | -0.22% |
| Nov 10, 2025 | 60.32 | 60.32 | 60.32 | 63.41 | 60.32 | 1.25% |
| Nov 7, 2025 | 59.58 | 59.58 | 59.58 | 62.63 | 59.58 | 0.47% |
| Nov 6, 2025 | 59.31 | 59.31 | 59.31 | 62.34 | 59.31 | -1.11% |
| Nov 5, 2025 | 59.97 | 59.97 | 59.97 | 63.04 | 59.97 | 0.78% |
| Nov 4, 2025 | 59.51 | 59.51 | 59.51 | 62.55 | 59.51 | -1.28% |
| Nov 3, 2025 | 60.28 | 60.28 | 60.28 | 63.36 | 60.28 | -0.25% |
| Oct 31, 2025 | 60.43 | 60.43 | 60.43 | 63.52 | 60.43 | 0.41% |
| Oct 30, 2025 | 60.18 | 60.18 | 60.18 | 63.26 | 60.18 | -1.17% |
| Oct 29, 2025 | 60.90 | 60.90 | 60.90 | 64.01 | 60.89 | -0.71% |
| Oct 28, 2025 | 61.33 | 61.33 | 61.33 | 64.47 | 61.33 | -0.34% |
| Oct 27, 2025 | 61.54 | 61.54 | 61.54 | 64.69 | 61.54 | 0.54% |
| Oct 24, 2025 | 61.21 | 61.21 | 61.21 | 64.34 | 61.21 | 0.77% |
| Oct 23, 2025 | 60.74 | 60.74 | 60.74 | 63.85 | 60.74 | 1.14% |
| Oct 22, 2025 | 60.06 | 60.06 | 60.06 | 63.13 | 60.06 | -0.65% |
| Oct 21, 2025 | 60.45 | 60.45 | 60.45 | 63.54 | 60.45 | 0.09% |
| Oct 20, 2025 | 60.39 | 60.39 | 60.39 | 63.48 | 60.39 | 1.08% |
| Oct 17, 2025 | 59.74 | 59.74 | 59.74 | 62.80 | 59.74 | -0.21% |
| Oct 16, 2025 | 59.87 | 59.87 | 59.87 | 62.93 | 59.87 | -0.57% |
| Oct 15, 2025 | 60.21 | 60.21 | 60.21 | 63.29 | 60.21 | 0.65% |
| Oct 14, 2025 | 59.82 | 59.82 | 59.82 | 62.88 | 59.82 | 0.40% |
| Oct 13, 2025 | 59.58 | 59.58 | 59.58 | 62.63 | 59.58 | 1.49% |
| Oct 10, 2025 | 58.71 | 58.71 | 58.71 | 61.71 | 58.71 | -2.56% |