American Funds SMALLCAP World R1 (RSLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.36
+0.34 (0.53%)
At close: Dec 4, 2025
RSLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | - | - |
| Dec 4, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.53% |
| Dec 3, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.71% |
| Dec 2, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.27% |
| Dec 1, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.82% |
| Nov 28, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.88% |
| Nov 26, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.87% |
| Nov 25, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.51% |
| Nov 24, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1.32% |
| Nov 21, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 1.84% |
| Nov 20, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.20% |
| Nov 19, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.16% |
| Nov 18, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.51% |
| Nov 17, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -1.21% |
| Nov 14, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.08% |
| Nov 13, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.80% |
| Nov 12, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.21% |
| Nov 11, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.21% |
| Nov 10, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.23% |
| Nov 7, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.47% |
| Nov 6, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.10% |
| Nov 5, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.77% |
| Nov 4, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -1.28% |
| Nov 3, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.24% |
| Oct 31, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.41% |
| Oct 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.18% |
| Oct 29, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.72% |
| Oct 28, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.33% |
| Oct 27, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.53% |
| Oct 24, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.77% |
| Oct 23, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 1.14% |
| Oct 22, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.66% |
| Oct 21, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.11% |
| Oct 20, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 1.07% |
| Oct 17, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.21% |
| Oct 16, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.57% |
| Oct 15, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.65% |
| Oct 14, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.40% |
| Oct 13, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.50% |
| Oct 10, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -2.57% |
| Oct 9, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.65% |
| Oct 8, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.02% |
| Oct 7, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -1.07% |
| Oct 6, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| Oct 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.44% |
| Oct 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.35% |
| Oct 1, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.19% |
| Sep 30, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.41% |
| Sep 29, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.22% |
| Sep 26, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.37% |