American Funds SMALLCAP World R2 (RSLBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 03 July 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 02 July 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 01 July 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 June 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 27 June 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 26 June 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 25 June 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 24 June 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 21 June 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 20 June 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 18 June 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 17 June 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 14 June 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 13 June 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 12 June 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 June 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 10 June 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 07 June 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 06 June 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 05 June 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 04 June 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 03 June 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 31 May 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 30 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 29 May 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 28 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 24 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 23 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 May 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 21 May 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 20 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 17 May 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 16 May 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 15 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 14 May 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 13 May 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 10 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 09 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 May 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 07 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 06 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 03 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 02 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 01 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 30 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 29 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 26 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 25 Apr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 24 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 23 Apr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 22 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 19 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 18 Apr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 17 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 16 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 15 Apr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 12 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 11 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 10 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 09 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 08 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 05 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 04 Apr 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 03 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 02 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 01 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 28 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 27 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 26 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 25 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 22 Mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 20 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 19 Mar 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 18 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 15 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 14 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 13 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 12 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 11 Mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 08 Mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 07 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 06 Mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 05 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 04 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 01 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 29 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 28 Feb 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 27 Feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 26 Feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 23 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 22 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 21 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 20 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 16 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 15 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 14 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 13 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 12 Feb 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.