American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.05
-0.21 (-0.31%)
Jun 20, 2025, 4:00 PM EDT
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.29% |
| Jun 25, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.28% |
| Jun 24, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.42% |
| Jun 23, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.84% |
| Jun 20, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.31% |
| Jun 18, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.34% |
| Jun 17, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -1.16% |
| Jun 16, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.07% |
| Jun 13, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.57% |
| Jun 12, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.15 | 0.29% |
| Jun 11, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.95 | 0.06% |
| Jun 10, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.91 | 0.31% |
| Jun 9, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.70 | 0.56% |
| Jun 6, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.32 | 0.66% |
| Jun 5, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.88 | 0.04% |
| Jun 4, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.85 | 0.54% |
| Jun 3, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.49 | 0.56% |
| Jun 2, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.12 | 0.50% |
| May 30, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.79 | -0.11% |
| May 29, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.86 | 0.27% |
| May 28, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.68 | -0.92% |
| May 27, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.29 | 1.80% |
| May 23, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.12 | -0.03% |
| May 22, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.14 | -0.03% |
| May 21, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.16 | -1.62% |
| May 20, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.23 | - |
| May 19, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.23 | 0.23% |
| May 16, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.08 | 0.55% |
| May 15, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.72 | 0.18% |
| May 14, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | -0.35% |
| May 13, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.83 | 0.55% |
| May 12, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.47 | 2.68% |
| May 9, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.76 | 0.31% |
| May 8, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.56 | 0.89% |
| May 7, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.00 | 0.05% |
| May 6, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.97 | -0.32% |
| May 5, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.17 | -0.09% |
| May 2, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.23 | 2.02% |
| May 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.98 | 0.19% |
| Apr 30, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.86 | 0.13% |
| Apr 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.78 | 0.60% |
| Apr 28, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.41 | 0.36% |
| Apr 25, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.19 | -0.13% |
| Apr 24, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.27 | 1.78% |
| Apr 23, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.20 | 1.14% |
| Apr 22, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.52 | 2.14% |
| Apr 21, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.27 | -1.35% |
| Apr 17, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.07 | 0.94% |
| Apr 16, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.52 | -1.18% |
| Apr 15, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.22 | 0.41% |