American Funds SMALLCAP World R5 (RSLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.97
+0.43 (0.53%)
At close: Dec 4, 2025
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.53% |
| Dec 3, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.71% |
| Dec 2, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.27% |
| Dec 1, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.83% |
| Nov 28, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.90% |
| Nov 26, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.87% |
| Nov 25, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 1.52% |
| Nov 24, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.32% |
| Nov 21, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.85% |
| Nov 20, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.20% |
| Nov 19, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.18% |
| Nov 18, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.52% |
| Nov 17, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.18% |
| Nov 14, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.10% |
| Nov 13, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.80% |
| Nov 12, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.23% |
| Nov 11, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.21% |
| Nov 10, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 1.25% |
| Nov 7, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.47% |
| Nov 6, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -1.10% |
| Nov 5, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.77% |
| Nov 4, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.27% |
| Nov 3, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.24% |
| Oct 31, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.42% |
| Oct 30, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -1.16% |
| Oct 29, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.72% |
| Oct 28, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.33% |
| Oct 27, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.55% |
| Oct 24, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.78% |
| Oct 23, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.15% |
| Oct 22, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.65% |
| Oct 21, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.10% |
| Oct 20, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 1.08% |
| Oct 17, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.20% |
| Oct 16, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.57% |
| Oct 15, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.66% |
| Oct 14, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.40% |
| Oct 13, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 1.51% |
| Oct 10, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -2.56% |
| Oct 9, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.64% |
| Oct 8, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 1.01% |
| Oct 7, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.06% |
| Oct 6, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Oct 3, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.45% |
| Oct 2, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.35% |
| Oct 1, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.19% |
| Sep 30, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.41% |
| Sep 29, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.24% |
| Sep 26, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.37% |
| Sep 25, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.02% |
| Sep 24, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.01% |
| Sep 23, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.46% |
| Sep 22, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.22% |
| Sep 19, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.65% |
| Sep 18, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.19% |
| Sep 17, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.35% |
| Sep 16, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.21% |
| Sep 15, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.38% |
| Sep 12, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.76% |
| Sep 11, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.04% |
| Sep 10, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.16% |
| Sep 9, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.57% |
| Sep 8, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.40% |
| Sep 5, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.72% |
| Sep 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.98% |
| Sep 3, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.09% |
| Sep 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.79% |
| Aug 29, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.71% |
| Aug 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.28% |
| Aug 27, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.28% |
| Aug 26, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.05% |
| Aug 25, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.70% |
| Aug 22, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 2.34% |
| Aug 21, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.06% |
| Aug 20, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.53% |
| Aug 19, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.36% |
| Aug 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.30% |
| Aug 15, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.24% |
| Aug 14, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.95% |
| Aug 13, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.91% |
| Aug 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.87% |
| Aug 11, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.43% |
| Aug 8, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.06% |
| Aug 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.38% |
| Aug 6, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.04% |
| Aug 5, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.07% |
| Aug 4, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 1.61% |
| Aug 1, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.80% |
| Jul 31, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.91% |
| Jul 30, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.29% |
| Jul 29, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.38% |
| Jul 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.62% |
| Jul 25, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.50% |
| Jul 24, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.62% |
| Jul 23, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 1.24% |
| Jul 22, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.34% |
| Jul 21, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.17% |
| Jul 18, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.22% |
| Jul 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.05% |
| Jul 16, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.58% |