American Funds SMALLCAP World Fund® Class R-5 (RSLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.71
+0.71 (0.91%)
Aug 13, 2025, 4:00 PM EDT
RSLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.95% |
| Aug 13, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.91% |
| Aug 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.87% |
| Aug 11, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.43% |
| Aug 8, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.06% |
| Aug 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.38% |
| Aug 6, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.04% |
| Aug 5, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.07% |
| Aug 4, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 1.61% |
| Aug 1, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.80% |
| Jul 31, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.91% |
| Jul 30, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.29% |
| Jul 29, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.38% |
| Jul 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.62% |
| Jul 25, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.50% |
| Jul 24, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.62% |
| Jul 23, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 1.24% |
| Jul 22, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.34% |
| Jul 21, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.17% |
| Jul 18, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.22% |
| Jul 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.05% |
| Jul 16, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.58% |
| Jul 15, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -1.00% |
| Jul 14, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.08% |
| Jul 11, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.05% |
| Jul 10, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.35% |
| Jul 9, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.71% |
| Jul 8, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.42% |
| Jul 7, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.13% |
| Jul 3, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.57% |
| Jul 2, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.26% |
| Jul 1, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.18% |
| Jun 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.38% |
| Jun 27, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.32% |
| Jun 26, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 1.30% |
| Jun 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.28% |
| Jun 24, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.42% |
| Jun 23, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.83% |
| Jun 20, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.30% |
| Jun 18, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.34% |
| Jun 17, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.16% |
| Jun 16, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.06% |
| Jun 13, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.56% |
| Jun 12, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.44 | 0.30% |
| Jun 11, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.22 | 0.05% |
| Jun 10, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.18 | 0.32% |
| Jun 9, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.94 | 0.57% |
| Jun 6, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.52 | 0.66% |
| Jun 5, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.04 | 0.05% |
| Jun 4, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.00 | 0.54% |