Skip to main content
American Funds SMALLCAP World R4 (RSLEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.18
+0.40 (0.53%)
At close: Dec 4, 2025

RSLEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202576.2076.2076.2076.2076.200.03%
Dec 4, 202576.1876.1876.1876.1876.180.53%
Dec 3, 202575.7875.7875.7875.7875.780.72%
Dec 2, 202575.2475.2475.2475.2475.24-0.28%
Dec 1, 202575.4575.4575.4575.4575.45-0.82%
Nov 28, 202576.0776.0776.0776.0776.070.89%
Nov 26, 202575.4075.4075.4075.4075.400.87%
Nov 25, 202574.7574.7574.7574.7574.751.52%
Nov 24, 202573.6373.6373.6373.6373.631.31%
Nov 21, 202572.6872.6872.6872.6872.681.85%
Nov 20, 202571.3671.3671.3671.3671.36-1.19%
Nov 19, 202572.2272.2272.2272.2272.220.17%
Nov 18, 202572.1072.1072.1072.1072.10-0.51%
Nov 17, 202572.4772.4772.4772.4772.47-1.19%
Nov 14, 202573.3473.3473.3473.3473.34-0.10%
Nov 13, 202573.4173.4173.4173.4173.41-1.81%
Nov 12, 202574.7674.7674.7674.7674.760.23%
Nov 11, 202574.5974.5974.5974.5974.59-0.21%
Nov 10, 202574.7574.7574.7574.7574.751.25%
Nov 7, 202573.8373.8373.8373.8373.830.46%
Nov 6, 202573.4973.4973.4973.4973.49-1.10%
Nov 5, 202574.3174.3174.3174.3174.310.77%
Nov 4, 202573.7473.7473.7473.7473.74-1.27%
Nov 3, 202574.6974.6974.6974.6974.69-0.24%
Oct 31, 202574.8774.8774.8774.8774.870.42%
Oct 30, 202574.5674.5674.5674.5674.56-1.17%
Oct 29, 202575.4475.4475.4475.4475.44-0.71%
Oct 28, 202575.9875.9875.9875.9875.98-0.34%
Oct 27, 202576.2476.2476.2476.2476.240.55%
Oct 24, 202575.8275.8275.8275.8275.820.77%
Oct 23, 202575.2475.2475.2475.2475.241.14%
Oct 22, 202574.3974.3974.3974.3974.39-0.65%
Oct 21, 202574.8874.8874.8874.8874.880.11%
Oct 20, 202574.8074.8074.8074.8074.801.08%
Oct 17, 202574.0074.0074.0074.0074.00-0.20%
Oct 16, 202574.1574.1574.1574.1574.15-0.58%
Oct 15, 202574.5874.5874.5874.5874.580.66%
Oct 14, 202574.0974.0974.0974.0974.090.39%
Oct 13, 202573.8073.8073.8073.8073.801.51%
Oct 10, 202572.7072.7072.7072.7072.70-2.56%
Oct 9, 202574.6174.6174.6174.6174.61-0.65%
Oct 8, 202575.1075.1075.1075.1075.101.02%
Oct 7, 202574.3474.3474.3474.3474.34-1.06%
Oct 6, 202575.1475.1475.1475.1475.14-
Oct 3, 202575.1475.1475.1475.1475.140.44%
Oct 2, 202574.8174.8174.8174.8174.810.36%
Oct 1, 202574.5474.5474.5474.5474.540.19%
Sep 30, 202574.4074.4074.4074.4074.400.40%
Sep 29, 202574.1074.1074.1074.1074.100.23%
Sep 26, 202573.9373.9373.9373.9373.930.38%
Sep 25, 202573.6573.6573.6573.6573.65-1.02%
Sep 24, 202574.4174.4174.4174.4174.41-1.01%
Sep 23, 202575.1775.1775.1775.1775.17-0.46%
Sep 22, 202575.5275.5275.5275.5275.520.21%
Sep 19, 202575.3675.3675.3675.3675.36-0.65%
Sep 18, 202575.8575.8575.8575.8575.851.19%
Sep 17, 202574.9674.9674.9674.9674.96-0.35%
Sep 16, 202575.2275.2275.2275.2275.220.21%
Sep 15, 202575.0675.0675.0675.0675.060.37%
Sep 12, 202574.7874.7874.7874.7874.78-0.77%
Sep 11, 202575.3675.3675.3675.3675.361.03%
Sep 10, 202574.5974.5974.5974.5974.590.17%
Sep 9, 202574.4674.4674.4674.4674.46-0.56%
Sep 8, 202574.8874.8874.8874.8874.880.39%
Sep 5, 202574.5974.5974.5974.5974.590.73%
Sep 4, 202574.0574.0574.0574.0574.050.97%
Sep 3, 202573.3473.3473.3473.3473.340.10%
Sep 2, 202573.2773.2773.2773.2773.27-0.79%
Aug 29, 202573.8573.8573.8573.8573.85-0.71%
Aug 28, 202574.3874.3874.3874.3874.380.27%
Aug 27, 202574.1874.1874.1874.1874.180.28%
Aug 26, 202573.9773.9773.9773.9773.970.05%
Aug 25, 202573.9373.9373.9373.9373.93-0.70%
Aug 22, 202574.4574.4574.4574.4574.452.34%
Aug 21, 202572.7572.7572.7572.7572.75-0.07%
Aug 20, 202572.8072.8072.8072.8072.80-0.53%
Aug 19, 202573.1973.1973.1973.1973.19-0.35%
Aug 18, 202573.4573.4573.4573.4573.450.29%
Aug 15, 202573.2473.2473.2473.2473.24-0.23%
Aug 14, 202573.4173.4173.4173.4173.41-0.96%
Aug 13, 202574.1274.1274.1274.1274.120.91%
Aug 12, 202573.4573.4573.4573.4573.451.87%
Aug 11, 202572.1072.1072.1072.1072.10-0.44%
Aug 8, 202572.4272.4272.4272.4272.42-0.07%
Aug 7, 202572.4772.4772.4772.4772.470.39%
Aug 6, 202572.1972.1972.1972.1972.190.04%
Aug 5, 202572.1672.1672.1672.1672.160.06%
Aug 4, 202572.1272.1272.1272.1272.121.61%
Aug 1, 202570.9870.9870.9870.9870.98-0.81%
Jul 31, 202571.5671.5671.5671.5671.56-0.90%
Jul 30, 202572.2172.2172.2172.2172.21-0.29%
Jul 29, 202572.4272.4272.4272.4272.42-0.37%
Jul 28, 202572.6972.6972.6972.6972.69-0.63%
Jul 25, 202573.1573.1573.1573.1573.150.49%
Jul 24, 202572.7972.7972.7972.7972.79-0.61%
Jul 23, 202573.2473.2473.2473.2473.241.24%
Jul 22, 202572.3472.3472.3472.3472.340.33%
Jul 21, 202572.1072.1072.1072.1072.10-0.17%
Jul 18, 202572.2272.2272.2272.2272.22-0.23%
Jul 17, 202572.3972.3972.3972.3972.391.06%