American Funds SMALLCAP World Fund® Class R-4 (RSLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.22
-0.28 (-0.35%)
At close: Apr 27, 2026
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.35% |
| Apr 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.38% |
| Apr 23, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.65% |
| Apr 22, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.25% |
| Apr 21, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -1.19% |
| Apr 20, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.11% |
| Apr 17, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.29% |
| Apr 16, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.38% |
| Apr 15, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.33% |
| Apr 14, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 1.08% |
| Apr 13, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.45% |
| Apr 10, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.17% |
| Apr 9, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.45% |
| Apr 8, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 4.59% |
| Apr 7, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.12% |
| Apr 6, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.30% |
| Apr 2, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.26% |
| Apr 1, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.38% |
| Mar 31, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 3.47% |
| Mar 30, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.24% |
| Mar 27, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -1.47% |
| Mar 26, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -2.25% |
| Mar 25, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 1.53% |
| Mar 24, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.24% |
| Mar 23, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 2.19% |
| Mar 20, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.58% |
| Mar 19, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.11% |
| Mar 18, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.84% |
| Mar 17, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.69% |
| Mar 16, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.98% |
| Mar 13, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.90% |
| Mar 12, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.58% |
| Mar 11, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.23% |
| Mar 10, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.30% |
| Mar 9, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.30% |
| Mar 6, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -2.08% |
| Mar 5, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -1.24% |
| 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 | 75.56 | 75.56 | 75.56 | 75.56 | 72.06 | 0.94% |
| Dec 17, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 71.39 | -1.02% |
| Dec 16, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 72.12 | -0.63% |
| Dec 15, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 72.58 | -0.30% |
| Dec 12, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 72.80 | -1.22% |
| Dec 11, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 73.70 | 0.73% |
| Dec 10, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 73.16 | 1.20% |
| Dec 9, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 72.29 | -0.20% |
| Dec 8, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 72.44 | -0.31% |
| Dec 5, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 72.67 | 0.03% |
| Dec 4, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 72.65 | 0.53% |
| Dec 3, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 72.26 | 0.72% |
| Dec 2, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 71.75 | -0.28% |