American Funds SMALLCAP World R4 (RSLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.24
-0.17 (-0.23%)
Aug 15, 2025, 4:00 PM EDT
RSLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.96% |
| Aug 13, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.91% |
| Aug 12, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.87% |
| Aug 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.44% |
| Aug 8, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.07% |
| Aug 7, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.39% |
| Aug 6, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.04% |
| Aug 5, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.06% |
| Aug 4, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 1.61% |
| Aug 1, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.81% |
| Jul 31, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.90% |
| Jul 30, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.29% |
| Jul 29, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.37% |
| Jul 28, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.63% |
| Jul 25, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.49% |
| Jul 24, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.61% |
| Jul 23, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.24% |
| Jul 22, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.33% |
| Jul 21, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.17% |
| Jul 18, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.23% |
| Jul 17, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 1.06% |
| Jul 16, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.59% |
| Jul 15, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -1.00% |
| Jul 14, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -0.08% |
| Jul 11, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.06% |
| Jul 10, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.36% |
| Jul 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.71% |
| Jul 8, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.42% |
| Jul 7, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.14% |
| Jul 3, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.58% |
| Jul 2, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.26% |
| Jul 1, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.18% |
| Jun 30, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.38% |
| Jun 27, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.32% |
| Jun 26, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.28% |
| Jun 25, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.27% |
| Jun 24, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.42% |
| Jun 23, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.84% |
| Jun 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.32% |
| Jun 18, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.33% |
| Jun 17, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -1.15% |
| Jun 16, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.06% |
| Jun 13, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -1.57% |
| Jun 12, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.14 | 0.30% |
| Jun 11, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | 0.06% |
| Jun 10, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.89 | 0.32% |
| Jun 9, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.67 | 0.58% |
| Jun 6, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.27 | 0.65% |
| Jun 5, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.82 | 0.06% |
| Jun 4, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.78 | 0.53% |