American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.31
-0.29 (-0.34%)
At close: Apr 27, 2026
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.34% |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.37% |
| Apr 23, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.65% |
| Apr 22, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.26% |
| Apr 21, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -1.20% |
| Apr 20, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.12% |
| Apr 17, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 2.28% |
| Apr 16, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.40% |
| Apr 15, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.33% |
| Apr 14, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.09% |
| Apr 13, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.45% |
| Apr 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.17% |
| Apr 9, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.44% |
| Apr 8, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 4.60% |
| Apr 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.13% |
| Apr 6, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.31% |
| Apr 2, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.27% |
| Apr 1, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1.39% |
| Mar 31, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 3.46% |
| Mar 30, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.23% |
| Mar 27, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -1.47% |
| Mar 26, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -2.25% |
| Mar 25, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.54% |
| Mar 24, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.24% |
| Mar 23, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 2.20% |
| Mar 20, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -2.58% |
| Mar 19, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.10% |
| Mar 18, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.84% |
| Mar 17, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.69% |
| Mar 16, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.99% |
| Mar 13, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.91% |
| Mar 12, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -2.56% |
| Mar 11, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.23% |
| Mar 10, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.30% |
| Mar 9, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.29% |
| Mar 6, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -2.08% |
| Mar 5, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.24% |
| Mar 4, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.66% |
| Mar 3, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -2.69% |
| Mar 2, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.47% |
| Feb 27, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -0.56% |
| Feb 26, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.37% |
| Feb 25, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.45% |
| Feb 24, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.96% |
| Feb 23, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -1.51% |
| Feb 20, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.97% |
| Feb 19, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.10% |
| Feb 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.44% |
| Feb 17, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.22% |
| Feb 13, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.18% |
| Feb 12, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -1.47% |
| Feb 11, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 0.04% |
| Feb 10, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.14% |
| Feb 9, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 1.13% |
| Feb 6, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 2.42% |
| Feb 5, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.99% |
| Feb 4, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.12% |
| Feb 3, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.56% |
| Feb 2, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.63% |
| Jan 30, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.56% |
| Jan 29, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.28% |
| Jan 28, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.40% |
| Jan 27, 2026 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 0.75% |
| Jan 26, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.26% |
| Jan 23, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -0.50% |
| Jan 22, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.53% |
| Jan 21, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 1.46% |
| Jan 20, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.23% |
| Jan 16, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.12% |
| Jan 15, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.04% |
| Jan 14, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.04% |
| Jan 13, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.46% |
| Jan 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.26% |
| Jan 9, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 1.09% |
| Jan 8, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.01% |
| Jan 7, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.15% |
| Jan 6, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 1.10% |
| Jan 5, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 1.36% |
| Jan 2, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.89% |
| Dec 31, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -0.63% |
| Dec 30, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.38% |
| Dec 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.38% |
| Dec 26, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.06% |
| Dec 24, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.14% |
| Dec 23, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.12% |
| Dec 22, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.09% |
| Dec 19, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -3.76% |
| Dec 18, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 76.61 | 0.96% |
| Dec 17, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 75.89 | -1.03% |
| Dec 16, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 76.68 | -0.63% |
| Dec 15, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 77.17 | -0.30% |
| Dec 12, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 77.40 | -1.21% |
| Dec 11, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 78.34 | 0.72% |
| Dec 10, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 77.78 | 1.20% |
| Dec 9, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 76.85 | -0.20% |
| Dec 8, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 77.00 | -0.32% |
| Dec 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 77.25 | 0.04% |
| Dec 4, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 77.22 | 0.53% |
| Dec 3, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 76.81 | 0.71% |
| Dec 2, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 76.27 | -0.27% |