American Funds SMALLCAP World R1 (RSLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.01
-0.15 (-0.24%)
Aug 15, 2025, 4:00 PM EDT
RSLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | - | - |
| Aug 14, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.96% |
| Aug 13, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.90% |
| Aug 12, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.87% |
| Aug 11, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.44% |
| Aug 8, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.07% |
| Aug 7, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.38% |
| Aug 6, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.05% |
| Aug 5, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.05% |
| Aug 4, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.60% |
| Aug 1, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.81% |
| Jul 31, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.90% |
| Jul 30, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.29% |
| Jul 29, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.37% |
| Jul 28, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.63% |
| Jul 25, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.49% |
| Jul 24, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.61% |
| Jul 23, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 1.24% |
| Jul 22, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.33% |
| Jul 21, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.18% |
| Jul 18, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -0.23% |
| Jul 17, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 1.05% |
| Jul 16, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.58% |
| Jul 15, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.98% |
| Jul 14, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.10% |
| Jul 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.05% |
| Jul 10, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.36% |
| Jul 9, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.70% |
| Jul 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.41% |
| Jul 7, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.14% |
| Jul 3, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.57% |
| Jul 2, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.26% |
| Jul 1, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.18% |
| Jun 30, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.36% |
| Jun 27, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.31% |
| Jun 26, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 1.29% |
| Jun 25, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.28% |
| Jun 24, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.42% |
| Jun 23, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 0.84% |
| Jun 20, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -0.32% |
| Jun 18, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.34% |
| Jun 17, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.17% |
| Jun 16, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 1.06% |
| Jun 13, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -1.56% |
| Jun 12, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.46 | 0.29% |
| Jun 11, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.29 | 0.07% |
| Jun 10, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.25 | 0.30% |
| Jun 9, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.07 | 0.56% |
| Jun 6, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.74 | 0.67% |
| Jun 5, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.35 | 0.03% |