Skip to main content
American Funds SMALLCAP World R5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.84
+0.03 (0.04%)
At close: Dec 5, 2025

RSLDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.8477.8477.8477.8477.840.04%
Dec 4, 202577.8177.8177.8177.8177.810.53%
Dec 3, 202577.4077.4077.4077.4077.400.70%
Dec 2, 202576.8676.8676.8676.8676.86-0.27%
Dec 1, 202577.0777.0777.0777.0777.07-0.81%
Nov 28, 202577.7077.7077.7077.7077.700.90%
Nov 26, 202577.0177.0177.0177.0177.010.86%
Nov 25, 202576.3576.3576.3576.3576.351.52%
Nov 24, 202575.2175.2175.2175.2175.211.32%
Nov 21, 202574.2374.2374.2374.2374.231.85%
Nov 20, 202572.8872.8872.8872.8872.88-1.21%
Nov 19, 202573.7773.7773.7773.7773.770.18%
Nov 18, 202573.6473.6473.6473.6473.64-0.51%
Nov 17, 202574.0274.0274.0274.0274.02-1.19%
Nov 14, 202574.9174.9174.9174.9174.91-0.09%
Nov 13, 202574.9874.9874.9874.9874.98-1.79%
Nov 12, 202576.3576.3576.3576.3576.350.22%
Nov 11, 202576.1876.1876.1876.1876.18-0.21%
Nov 10, 202576.3476.3476.3476.3476.341.25%
Nov 7, 202575.4075.4075.4075.4075.400.47%
Nov 6, 202575.0575.0575.0575.0575.05-1.11%
Nov 5, 202575.8975.8975.8975.8975.890.77%
Nov 4, 202575.3175.3175.3175.3175.31-1.27%
Nov 3, 202576.2876.2876.2876.2876.28-0.24%
Oct 31, 202576.4676.4676.4676.4676.460.42%
Oct 30, 202576.1476.1476.1476.1476.14-1.17%
Oct 29, 202577.0477.0477.0477.0477.04-0.72%
Oct 28, 202577.6077.6077.6077.6077.60-0.32%
Oct 27, 202577.8577.8577.8577.8577.850.54%
Oct 24, 202577.4377.4377.4377.4377.430.77%
Oct 23, 202576.8476.8476.8476.8476.841.15%
Oct 22, 202575.9775.9775.9775.9775.97-0.65%
Oct 21, 202576.4776.4776.4776.4776.470.10%
Oct 20, 202576.3976.3976.3976.3976.391.09%
Oct 17, 202575.5775.5775.5775.5775.57-0.20%
Oct 16, 202575.7275.7275.7275.7275.72-0.58%
Oct 15, 202576.1676.1676.1676.1676.160.66%
Oct 14, 202575.6675.6675.6675.6675.660.40%
Oct 13, 202575.3675.3675.3675.3675.361.51%
Oct 10, 202574.2474.2474.2474.2474.24-2.56%
Oct 9, 202576.1976.1976.1976.1976.19-0.64%
Oct 8, 202576.6876.6876.6876.6876.681.01%
Oct 7, 202575.9175.9175.9175.9175.91-1.07%
Oct 6, 202576.7376.7376.7376.7376.73-
Oct 3, 202576.7376.7376.7376.7376.730.45%
Oct 2, 202576.3976.3976.3976.3976.390.37%
Oct 1, 202576.1176.1176.1176.1176.110.18%
Sep 30, 202575.9775.9775.9775.9775.970.41%
Sep 29, 202575.6675.6675.6675.6675.660.24%
Sep 26, 202575.4875.4875.4875.4875.480.36%
Sep 25, 202575.2175.2175.2175.2175.21-1.01%
Sep 24, 202575.9875.9875.9875.9875.98-1.02%
Sep 23, 202576.7676.7676.7676.7676.76-0.45%
Sep 22, 202577.1177.1177.1177.1177.110.22%
Sep 19, 202576.9476.9476.9476.9476.94-0.65%
Sep 18, 202577.4477.4477.4477.4477.441.19%
Sep 17, 202576.5376.5376.5376.5376.53-0.35%
Sep 16, 202576.8076.8076.8076.8076.800.22%
Sep 15, 202576.6376.6376.6376.6376.630.37%
Sep 12, 202576.3576.3576.3576.3576.35-0.77%
Sep 11, 202576.9476.9476.9476.9476.941.04%
Sep 10, 202576.1576.1576.1576.1576.150.17%
Sep 9, 202576.0276.0276.0276.0276.02-0.56%
Sep 8, 202576.4576.4576.4576.4576.450.39%
Sep 5, 202576.1576.1576.1576.1576.150.73%
Sep 4, 202575.6075.6075.6075.6075.600.98%
Sep 3, 202574.8774.8774.8774.8774.870.08%
Sep 2, 202574.8174.8174.8174.8174.81-0.78%
Aug 29, 202575.4075.4075.4075.4075.40-0.71%
Aug 28, 202575.9475.9475.9475.9475.940.28%
Aug 27, 202575.7375.7375.7375.7375.730.28%
Aug 26, 202575.5275.5275.5275.5275.520.07%
Aug 25, 202575.4775.4775.4775.4775.47-0.71%
Aug 22, 202576.0176.0176.0176.0176.012.34%
Aug 21, 202574.2774.2774.2774.2774.27-0.07%
Aug 20, 202574.3274.3274.3274.3274.32-0.52%
Aug 19, 202574.7174.7174.7174.7174.71-0.36%
Aug 18, 202574.9874.9874.9874.9874.980.29%
Aug 15, 202574.7674.7674.7674.7674.76-0.24%
Aug 14, 202574.9474.9474.9474.9474.94-0.95%
Aug 13, 202575.6675.6675.6675.6675.660.91%
Aug 12, 202574.9874.9874.9874.9874.981.88%
Aug 11, 202573.6073.6073.6073.6073.60-0.43%
Aug 8, 202573.9273.9273.9273.9273.92-0.07%
Aug 7, 202573.9773.9773.9773.9773.970.38%
Aug 6, 202573.6973.6973.6973.6973.690.04%
Aug 5, 202573.6673.6673.6673.6673.660.05%
Aug 4, 202573.6273.6273.6273.6273.621.61%
Aug 1, 202572.4572.4572.4572.4572.45-0.81%
Jul 31, 202573.0473.0473.0473.0473.04-0.91%
Jul 30, 202573.7173.7173.7173.7173.71-0.30%
Jul 29, 202573.9373.9373.9373.9373.93-0.36%
Jul 28, 202574.2074.2074.2074.2074.20-0.62%
Jul 25, 202574.6674.6674.6674.6674.660.50%
Jul 24, 202574.2974.2974.2974.2974.29-0.63%
Jul 23, 202574.7674.7674.7674.7674.761.25%
Jul 22, 202573.8473.8473.8473.8473.840.33%
Jul 21, 202573.6073.6073.6073.6073.60-0.15%
Jul 18, 202573.7173.7173.7173.7173.71-0.23%
Jul 17, 202573.8873.8873.8873.8873.881.05%