American Funds SMALLCAP World Fund® Class R-4 (RSLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.41
-0.95 (-1.24%)
Mar 5, 2026, 9:30 AM EST
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.66% |
| Mar 3, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -2.69% |
| Mar 2, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.47% |
| Feb 27, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.56% |
| Feb 26, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.38% |
| Feb 25, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.44% |
| Feb 24, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.96% |
| Feb 23, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -1.50% |
| Feb 20, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.96% |
| Feb 19, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.09% |
| Feb 18, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.44% |
| Feb 17, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.22% |
| Feb 13, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.18% |
| Feb 12, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.48% |
| Feb 11, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.04% |
| Feb 10, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.14% |
| Feb 9, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 1.14% |
| Feb 6, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 2.41% |
| Feb 5, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.97% |
| Feb 4, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.11% |
| Feb 3, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.57% |
| Feb 2, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.61% |
| Jan 30, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -1.56% |
| Jan 29, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.29% |
| Jan 28, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.39% |
| Jan 27, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.75% |
| Jan 26, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.26% |
| Jan 23, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.51% |
| Jan 22, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.54% |
| Jan 21, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.46% |
| Jan 20, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -1.24% |
| Jan 16, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.12% |
| Jan 15, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1.03% |
| Jan 14, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.04% |
| Jan 13, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.45% |
| Jan 12, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.25% |
| Jan 9, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.09% |
| Jan 8, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.01% |
| Jan 7, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.16% |
| Jan 6, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.10% |
| Jan 5, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.37% |
| Jan 2, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.90% |
| Dec 31, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.63% |
| Dec 30, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.40% |
| Dec 29, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -0.38% |
| Dec 26, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.07% |
| Dec 24, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.14% |
| Dec 23, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.12% |
| Dec 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.09% |
| Dec 19, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -3.77% |
| Dec 18, 2025 | 72.02 | 72.02 | 72.02 | 75.56 | 72.02 | 0.94% |
| Dec 17, 2025 | 71.36 | 71.36 | 71.36 | 74.86 | 71.36 | -1.02% |
| Dec 16, 2025 | 72.09 | 72.09 | 72.09 | 75.63 | 72.09 | -0.63% |
| Dec 15, 2025 | 72.55 | 72.55 | 72.55 | 76.11 | 72.55 | -0.30% |
| Dec 12, 2025 | 72.77 | 72.77 | 72.77 | 76.34 | 72.77 | -1.22% |
| Dec 11, 2025 | 73.66 | 73.66 | 73.66 | 77.28 | 73.66 | 0.73% |
| Dec 10, 2025 | 73.13 | 73.13 | 73.13 | 76.72 | 73.13 | 1.20% |
| Dec 9, 2025 | 72.26 | 72.26 | 72.26 | 75.81 | 72.26 | -0.20% |
| Dec 8, 2025 | 72.40 | 72.40 | 72.40 | 75.96 | 72.40 | -0.31% |
| Dec 5, 2025 | 72.63 | 72.63 | 72.63 | 76.20 | 72.63 | 0.03% |
| Dec 4, 2025 | 72.61 | 72.61 | 72.61 | 76.18 | 72.61 | 0.53% |
| Dec 3, 2025 | 72.23 | 72.23 | 72.23 | 75.78 | 72.23 | 0.72% |
| Dec 2, 2025 | 71.72 | 71.72 | 71.72 | 75.24 | 71.72 | -0.28% |
| Dec 1, 2025 | 71.92 | 71.92 | 71.92 | 75.45 | 71.92 | -0.82% |
| Nov 28, 2025 | 72.51 | 72.51 | 72.51 | 76.07 | 72.51 | 0.89% |
| Nov 26, 2025 | 71.87 | 71.87 | 71.87 | 75.40 | 71.87 | 0.87% |
| Nov 25, 2025 | 71.25 | 71.25 | 71.25 | 74.75 | 71.25 | 1.52% |
| Nov 24, 2025 | 70.18 | 70.18 | 70.18 | 73.63 | 70.18 | 1.31% |
| Nov 21, 2025 | 69.28 | 69.28 | 69.28 | 72.68 | 69.28 | 1.85% |
| Nov 20, 2025 | 68.02 | 68.02 | 68.02 | 71.36 | 68.02 | -1.19% |
| Nov 19, 2025 | 68.84 | 68.84 | 68.84 | 72.22 | 68.84 | 0.17% |
| Nov 18, 2025 | 68.73 | 68.73 | 68.73 | 72.10 | 68.72 | -0.51% |
| Nov 17, 2025 | 69.08 | 69.08 | 69.08 | 72.47 | 69.08 | -1.19% |
| Nov 14, 2025 | 69.91 | 69.91 | 69.91 | 73.34 | 69.91 | -0.10% |
| Nov 13, 2025 | 69.97 | 69.97 | 69.97 | 73.41 | 69.97 | -1.81% |
| Nov 12, 2025 | 71.26 | 71.26 | 71.26 | 74.76 | 71.26 | 0.23% |
| Nov 11, 2025 | 71.10 | 71.10 | 71.10 | 74.59 | 71.10 | -0.21% |
| Nov 10, 2025 | 71.25 | 71.25 | 71.25 | 74.75 | 71.25 | 1.25% |
| Nov 7, 2025 | 70.37 | 70.37 | 70.37 | 73.83 | 70.37 | 0.46% |
| Nov 6, 2025 | 70.05 | 70.05 | 70.05 | 73.49 | 70.05 | -1.10% |
| Nov 5, 2025 | 70.83 | 70.83 | 70.83 | 74.31 | 70.83 | 0.77% |
| Nov 4, 2025 | 70.29 | 70.29 | 70.29 | 73.74 | 70.29 | -1.27% |
| Nov 3, 2025 | 71.19 | 71.19 | 71.19 | 74.69 | 71.19 | -0.24% |
| Oct 31, 2025 | 71.37 | 71.37 | 71.37 | 74.87 | 71.37 | 0.42% |
| Oct 30, 2025 | 71.07 | 71.07 | 71.07 | 74.56 | 71.07 | -1.17% |
| Oct 29, 2025 | 71.91 | 71.91 | 71.91 | 75.44 | 71.91 | -0.71% |
| Oct 28, 2025 | 72.42 | 72.42 | 72.42 | 75.98 | 72.42 | -0.34% |
| Oct 27, 2025 | 72.67 | 72.67 | 72.67 | 76.24 | 72.67 | 0.55% |
| Oct 24, 2025 | 72.27 | 72.27 | 72.27 | 75.82 | 72.27 | 0.77% |
| Oct 23, 2025 | 71.72 | 71.72 | 71.72 | 75.24 | 71.72 | 1.14% |
| Oct 22, 2025 | 70.91 | 70.91 | 70.91 | 74.39 | 70.91 | -0.65% |
| Oct 21, 2025 | 71.38 | 71.38 | 71.38 | 74.88 | 71.37 | 0.11% |
| Oct 20, 2025 | 71.30 | 71.30 | 71.30 | 74.80 | 71.30 | 1.08% |
| Oct 17, 2025 | 70.54 | 70.54 | 70.54 | 74.00 | 70.54 | -0.20% |
| Oct 16, 2025 | 70.68 | 70.68 | 70.68 | 74.15 | 70.68 | -0.58% |
| Oct 15, 2025 | 71.09 | 71.09 | 71.09 | 74.58 | 71.09 | 0.66% |
| Oct 14, 2025 | 70.62 | 70.62 | 70.62 | 74.09 | 70.62 | 0.39% |
| Oct 13, 2025 | 70.35 | 70.35 | 70.35 | 73.80 | 70.35 | 1.51% |
| Oct 10, 2025 | 69.30 | 69.30 | 69.30 | 72.70 | 69.30 | -2.56% |
| Oct 9, 2025 | 71.12 | 71.12 | 71.12 | 74.61 | 71.12 | -0.65% |