American Funds SMALLCAP World R1 (RSLAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 30 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 29 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 28 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 24 May 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 23 May 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 22 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 21 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 20 May 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 17 May 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 16 May 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 15 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 14 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 13 May 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 10 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 09 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 08 May 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 07 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 06 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 03 May 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 02 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 01 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 30 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 29 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 26 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 25 Apr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 24 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 23 Apr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 22 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 19 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 18 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 17 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 16 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 15 Apr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 12 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 11 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 10 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 08 Apr 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 05 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 04 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 03 Apr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 02 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 01 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 28 Mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 27 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 26 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 25 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 22 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 21 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 20 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 19 Mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 18 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 15 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 14 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 13 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 12 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 11 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 08 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 07 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 06 Mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 Mar 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 04 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 01 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 29 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 28 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 27 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 26 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 23 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 21 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 20 Feb 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 16 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 15 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 14 Feb 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 13 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 12 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 09 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 08 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 07 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 Feb 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 05 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 02 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 01 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 31 Jan 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 30 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 29 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 26 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 25 Jan 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 24 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 23 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 22 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 19 Jan 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 18 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 17 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 12 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 11 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 10 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 09 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| *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.