Skip to main content
American Funds SMALLCAP World R3 (RSLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.48
+0.37 (0.52%)
At close: Dec 4, 2025

RSLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202571.4871.4871.4871.4871.480.52%
Dec 3, 202571.1171.1171.1171.1171.110.71%
Dec 2, 202570.6170.6170.6170.6170.61-0.27%
Dec 1, 202570.8070.8070.8070.8070.80-0.83%
Nov 28, 202571.3971.3971.3971.3971.390.89%
Nov 26, 202570.7670.7670.7670.7670.760.87%
Nov 25, 202570.1570.1570.1570.1570.151.52%
Nov 24, 202569.1069.1069.1069.1069.101.32%
Nov 21, 202568.2068.2068.2068.2068.201.84%
Nov 20, 202566.9766.9766.9766.9766.97-1.20%
Nov 19, 202567.7867.7867.7867.7867.780.18%
Nov 18, 202567.6667.6667.6667.6667.66-0.51%
Nov 17, 202568.0168.0168.0168.0168.01-1.19%
Nov 14, 202568.8368.8368.8368.8368.83-0.10%
Nov 13, 202568.9068.9068.9068.9068.90-1.80%
Nov 12, 202570.1670.1670.1670.1670.160.21%
Nov 11, 202570.0170.0170.0170.0170.01-0.21%
Nov 10, 202570.1670.1670.1670.1670.161.24%
Nov 7, 202569.3069.3069.3069.3069.300.48%
Nov 6, 202568.9768.9768.9768.9768.97-1.10%
Nov 5, 202569.7469.7469.7469.7469.740.77%
Nov 4, 202569.2169.2169.2169.2169.21-1.27%
Nov 3, 202570.1070.1070.1070.1070.10-0.24%
Oct 31, 202570.2770.2770.2770.2770.270.41%
Oct 30, 202569.9869.9869.9869.9869.98-1.17%
Oct 29, 202570.8170.8170.8170.8170.81-0.72%
Oct 28, 202571.3271.3271.3271.3271.32-0.34%
Oct 27, 202571.5671.5671.5671.5671.560.55%
Oct 24, 202571.1771.1771.1771.1771.170.76%
Oct 23, 202570.6370.6370.6370.6370.631.15%
Oct 22, 202569.8369.8369.8369.8369.83-0.65%
Oct 21, 202570.2970.2970.2970.2970.290.10%
Oct 20, 202570.2270.2270.2270.2270.221.08%
Oct 17, 202569.4769.4769.4769.4769.47-0.20%
Oct 16, 202569.6169.6169.6169.6169.61-0.57%
Oct 15, 202570.0170.0170.0170.0170.010.66%
Oct 14, 202569.5569.5569.5569.5569.550.39%
Oct 13, 202569.2869.2869.2869.2869.281.51%
Oct 10, 202568.2568.2568.2568.2568.25-2.57%
Oct 9, 202570.0570.0570.0570.0570.05-0.64%
Oct 8, 202570.5070.5070.5070.5070.501.02%
Oct 7, 202569.7969.7969.7969.7969.79-1.06%
Oct 6, 202570.5470.5470.5470.5470.54-
Oct 3, 202570.5470.5470.5470.5470.540.44%
Oct 2, 202570.2370.2370.2370.2370.230.36%
Oct 1, 202569.9869.9869.9869.9869.980.19%
Sep 30, 202569.8569.8569.8569.8569.850.40%
Sep 29, 202569.5769.5769.5769.5769.570.23%
Sep 26, 202569.4169.4169.4169.4169.410.38%
Sep 25, 202569.1569.1569.1569.1569.15-1.03%
Sep 24, 202569.8769.8769.8769.8769.87-1.01%
Sep 23, 202570.5870.5870.5870.5870.58-0.47%
Sep 22, 202570.9170.9170.9170.9170.910.21%
Sep 19, 202570.7670.7670.7670.7670.76-0.65%
Sep 18, 202571.2271.2271.2271.2271.221.19%
Sep 17, 202570.3870.3870.3870.3870.38-0.35%
Sep 16, 202570.6370.6370.6370.6370.630.21%
Sep 15, 202570.4870.4870.4870.4870.480.37%
Sep 12, 202570.2270.2270.2270.2270.22-0.76%
Sep 11, 202570.7670.7670.7670.7670.761.03%
Sep 10, 202570.0470.0470.0470.0470.040.17%
Sep 9, 202569.9269.9269.9269.9269.92-0.57%
Sep 8, 202570.3270.3270.3270.3270.320.40%
Sep 5, 202570.0470.0470.0470.0470.040.72%
Sep 4, 202569.5469.5469.5469.5469.540.97%
Sep 3, 202568.8768.8768.8768.8768.870.09%
Sep 2, 202568.8168.8168.8168.8168.81-0.78%
Aug 29, 202569.3569.3569.3569.3569.35-0.72%
Aug 28, 202569.8569.8569.8569.8569.850.27%
Aug 27, 202569.6669.6669.6669.6669.660.27%
Aug 26, 202569.4769.4769.4769.4769.470.06%
Aug 25, 202569.4369.4369.4369.4369.43-0.70%
Aug 22, 202569.9269.9269.9269.9269.922.34%
Aug 21, 202568.3268.3268.3268.3268.32-0.07%
Aug 20, 202568.3768.3768.3768.3768.37-0.52%
Aug 19, 202568.7368.7368.7368.7368.73-0.36%
Aug 18, 202568.9868.9868.9868.9868.980.29%
Aug 15, 202568.7868.7868.7868.7868.78-0.25%
Aug 14, 202568.9568.9568.9568.9568.95-0.95%
Aug 13, 202569.6169.6169.6169.6169.610.90%
Aug 12, 202568.9968.9968.9968.9968.991.88%
Aug 11, 202567.7267.7267.7267.7267.72-0.44%
Aug 8, 202568.0268.0268.0268.0268.02-0.07%
Aug 7, 202568.0768.0768.0768.0768.070.38%
Aug 6, 202567.8167.8167.8167.8167.810.04%
Aug 5, 202567.7867.7867.7867.7867.780.06%
Aug 4, 202567.7467.7467.7467.7467.741.60%
Aug 1, 202566.6766.6766.6766.6766.67-0.82%
Jul 31, 202567.2267.2267.2267.2267.22-0.90%
Jul 30, 202567.8367.8367.8367.8367.83-0.29%
Jul 29, 202568.0368.0368.0368.0368.03-0.37%
Jul 28, 202568.2868.2868.2868.2868.28-0.63%
Jul 25, 202568.7168.7168.7168.7168.710.48%
Jul 24, 202568.3868.3868.3868.3868.38-0.61%
Jul 23, 202568.8068.8068.8068.8068.801.24%
Jul 22, 202567.9667.9667.9667.9667.960.34%
Jul 21, 202567.7367.7367.7367.7367.73-0.18%
Jul 18, 202567.8567.8567.8567.8567.85-0.22%
Jul 17, 202568.0068.0068.0068.0068.001.06%
Jul 16, 202567.2967.2967.2967.2967.290.58%