American Funds SMALLCAP World Fund® Class R-5E (RSLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.94
-0.72 (-0.95%)
Aug 14, 2025, 4:00 PM EDT
RSLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.24% |
| Aug 14, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.95% |
| Aug 13, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.91% |
| Aug 12, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1.88% |
| Aug 11, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.43% |
| Aug 8, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.07% |
| Aug 7, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.38% |
| Aug 6, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.04% |
| Aug 5, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.05% |
| Aug 4, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.61% |
| Aug 1, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.81% |
| Jul 31, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.91% |
| Jul 30, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.30% |
| Jul 29, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -0.36% |
| Jul 28, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.62% |
| Jul 25, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.50% |
| Jul 24, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.63% |
| Jul 23, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.25% |
| Jul 22, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.33% |
| Jul 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.15% |
| Jul 18, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.23% |
| Jul 17, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 1.05% |
| Jul 16, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.58% |
| Jul 15, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.98% |
| Jul 14, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.10% |
| Jul 11, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.05% |
| Jul 10, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.35% |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.71% |
| Jul 8, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.42% |
| Jul 7, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.13% |
| Jul 3, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.58% |
| Jul 2, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.26% |
| Jul 1, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.18% |
| Jun 30, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.38% |
| Jun 27, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.32% |
| Jun 26, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.29% |
| Jun 25, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.28% |
| Jun 24, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.42% |
| Jun 23, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.84% |
| Jun 20, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.31% |
| Jun 18, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.34% |
| Jun 17, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.15% |
| Jun 16, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.06% |
| Jun 13, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -1.56% |
| Jun 12, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.57 | 0.29% |
| Jun 11, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.36 | 0.07% |
| Jun 10, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.31 | 0.31% |
| Jun 9, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.09 | 0.57% |
| Jun 6, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.69 | 0.67% |
| Jun 5, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.22 | 0.04% |