American Funds SMALLCAP World Fund® Class R-2E (RSEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.28
-0.69 (-0.96%)
Aug 14, 2025, 4:00 PM EDT
RSEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.96% |
| Aug 13, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.91% |
| Aug 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.87% |
| Aug 11, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.44% |
| Aug 8, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -0.07% |
| Aug 7, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.37% |
| Aug 6, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.04% |
| Aug 5, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.06% |
| Aug 4, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 1.61% |
| Aug 1, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.82% |
| Jul 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.90% |
| Jul 30, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.30% |
| Jul 29, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.37% |
| Jul 28, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.62% |
| Jul 25, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.50% |
| Jul 24, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.62% |
| Jul 23, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 1.24% |
| Jul 22, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.33% |
| Jul 21, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.17% |
| Jul 18, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.23% |
| Jul 17, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.05% |
| Jul 16, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.59% |
| Jul 15, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.00% |
| Jul 14, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.09% |
| Jul 11, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -1.06% |
| Jul 10, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.35% |
| Jul 9, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 0.72% |
| Jul 8, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 0.40% |
| Jul 7, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.14% |
| Jul 3, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.59% |
| Jul 2, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.26% |
| Jul 1, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.17% |
| Jun 30, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.39% |
| Jun 27, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.30% |
| 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% |