Skip to main content
American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.38
-1.60 (-2.08%)
At close: Mar 6, 2026

RSLDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202675.3875.3875.3875.3875.38-2.08%
Mar 5, 202676.9876.9876.9876.9876.98-1.24%
Mar 4, 202677.9577.9577.9577.9577.950.65%
Mar 3, 202677.4577.4577.4577.4577.45-2.68%
Mar 2, 202679.5879.5879.5879.5879.58-0.48%
Feb 27, 202679.9679.9679.9679.9679.96-0.56%
Feb 26, 202680.4180.4180.4180.4180.410.37%
Feb 25, 202680.1180.1180.1180.1180.110.44%
Feb 24, 202679.7679.7679.7679.7679.760.96%
Feb 23, 202679.0079.0079.0079.0079.00-1.51%
Feb 20, 202680.2180.2180.2180.2180.210.97%
Feb 19, 202679.4479.4479.4479.4479.440.09%
Feb 18, 202679.3779.3779.3779.3779.370.44%
Feb 17, 202679.0279.0279.0279.0279.020.23%
Feb 13, 202678.8478.8478.8478.8478.840.18%
Feb 12, 202678.7078.7078.7078.7078.70-1.48%
Feb 11, 202679.8879.8879.8879.8879.880.04%
Feb 10, 202679.8579.8579.8579.8579.850.14%
Feb 9, 202679.7479.7479.7479.7479.741.14%
Feb 6, 202678.8478.8478.8478.8478.842.42%
Feb 5, 202676.9876.9876.9876.9876.98-0.98%
Feb 4, 202677.7477.7477.7477.7477.740.10%
Feb 3, 202677.6677.6677.6677.6677.660.57%
Feb 2, 202677.2277.2277.2277.2277.220.63%
Jan 30, 202676.7476.7476.7476.7476.74-1.56%
Jan 29, 202677.9677.9677.9677.9677.96-0.28%
Jan 28, 202678.1878.1878.1878.1878.18-0.39%
Jan 27, 202678.4978.4978.4978.4978.490.74%
Jan 26, 202677.9177.9177.9177.9177.91-0.26%
Jan 23, 202678.1178.1178.1178.1178.11-0.51%
Jan 22, 202678.5178.5178.5178.5178.510.54%
Jan 21, 202678.0978.0978.0978.0978.091.46%
Jan 20, 202676.9776.9776.9776.9776.97-1.23%
Jan 16, 202677.9377.9377.9377.9377.93-0.12%
Jan 15, 202678.0278.0278.0278.0278.021.02%
Jan 14, 202677.2377.2377.2377.2377.230.05%
Jan 13, 202677.1977.1977.1977.1977.19-0.46%
Jan 12, 202677.5577.5577.5577.5577.550.26%
Jan 9, 202677.3577.3577.3577.3577.351.08%
Jan 8, 202676.5276.5276.5276.5276.520.03%
Jan 7, 202676.5076.5076.5076.5076.50-0.16%
Jan 6, 202676.6276.6276.6276.6276.621.10%
Jan 5, 202675.7975.7975.7975.7975.791.38%
Jan 2, 202674.7674.7674.7674.7674.760.89%
Dec 31, 202574.1074.1074.1074.1074.10-0.63%
Dec 30, 202574.5774.5774.5774.5774.57-0.40%
Dec 29, 202574.8774.8774.8774.8774.87-0.37%
Dec 26, 202575.1575.1575.1575.1575.15-0.07%
Dec 24, 202575.2075.2075.2075.2075.200.13%
Dec 23, 202575.1075.1075.1075.1075.100.12%
Dec 22, 202575.0175.0175.0175.0175.011.09%
Dec 19, 202574.2074.2074.2074.2074.20-3.87%
Dec 18, 202573.5073.5073.5077.1973.500.94%
Dec 17, 202572.8172.8172.8176.4772.81-1.02%
Dec 16, 202573.5773.5773.5777.2673.56-0.63%
Dec 15, 202574.0374.0374.0377.7574.03-0.29%
Dec 12, 202574.2574.2574.2577.9874.25-1.22%
Dec 11, 202575.1775.1775.1778.9475.160.73%
Dec 10, 202574.6274.6274.6278.3774.621.21%
Dec 9, 202573.7373.7373.7377.4373.73-0.21%
Dec 8, 202573.8873.8873.8877.5973.88-0.32%
Dec 5, 202574.1274.1274.1277.8474.120.04%
Dec 4, 202574.0974.0974.0977.8174.090.53%
Dec 3, 202573.7073.7073.7077.4073.700.70%
Dec 2, 202573.1873.1873.1876.8673.18-0.27%
Dec 1, 202573.3873.3873.3877.0773.38-0.81%
Nov 28, 202573.9873.9873.9877.7073.980.90%
Nov 26, 202573.3373.3373.3377.0173.330.86%
Nov 25, 202572.7072.7072.7076.3572.701.52%
Nov 24, 202571.6171.6171.6175.2171.611.32%
Nov 21, 202570.6870.6870.6874.2370.681.85%
Nov 20, 202569.3969.3969.3972.8869.39-1.21%
Nov 19, 202570.2470.2470.2473.7770.240.18%
Nov 18, 202570.1270.1270.1273.6470.12-0.51%
Nov 17, 202570.4870.4870.4874.0270.48-1.19%
Nov 14, 202571.3371.3371.3374.9171.33-0.09%
Nov 13, 202571.3971.3971.3974.9871.39-1.79%
Nov 12, 202572.7072.7072.7076.3572.700.22%
Nov 11, 202572.5472.5472.5476.1872.54-0.21%
Nov 10, 202572.6972.6972.6976.3472.691.25%
Nov 7, 202571.7971.7971.7975.4071.790.47%
Nov 6, 202571.4671.4671.4675.0571.46-1.11%
Nov 5, 202572.2672.2672.2675.8972.260.77%
Nov 4, 202571.7171.7171.7175.3171.71-1.27%
Nov 3, 202572.6372.6372.6376.2872.63-0.24%
Oct 31, 202572.8072.8072.8076.4672.800.42%
Oct 30, 202572.5072.5072.5076.1472.50-1.17%
Oct 29, 202573.3673.3673.3677.0473.36-0.72%
Oct 28, 202573.8973.8973.8977.6073.89-0.32%
Oct 27, 202574.1374.1374.1377.8574.130.54%
Oct 24, 202573.7373.7373.7377.4373.730.77%
Oct 23, 202573.1773.1773.1776.8473.171.15%
Oct 22, 202572.3472.3472.3475.9772.34-0.65%
Oct 21, 202572.8172.8172.8176.4772.810.10%
Oct 20, 202572.7472.7472.7476.3972.741.09%
Oct 17, 202571.9671.9671.9675.5771.96-0.20%
Oct 16, 202572.1072.1072.1075.7272.10-0.58%
Oct 15, 202572.5272.5272.5276.1672.520.66%
Oct 14, 202572.0472.0472.0475.6672.040.40%
Oct 13, 202571.7671.7671.7675.3671.761.51%