Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
191.53
+1.03 (0.54%)
At close: Nov 28, 2025, 4:00 PM EST
190.82
-0.71 (-0.37%)
Pre-market: Dec 1, 2025, 4:22 AM EST

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025190.71191.83190.56191.53191.530.54%5,185,196
Nov 26, 2025189.40191.16189.31190.50190.500.70%14,643,148
Nov 25, 2025186.98189.53186.90189.18189.181.42%21,775,185
Nov 24, 2025186.19187.16185.28186.53186.530.41%15,674,326
Nov 21, 2025183.21186.81182.81185.76185.761.97%57,270,311
Nov 20, 2025186.24186.78182.11182.18182.18-1.22%45,169,453
Nov 19, 2025184.86185.36183.67184.43184.43-0.30%21,903,491
Nov 18, 2025184.34186.05183.86184.99184.990.06%39,684,902
Nov 17, 2025187.12187.51184.35184.88184.88-1.31%24,821,278
Nov 14, 2025187.12188.46186.53187.34187.34-0.37%31,184,420
Nov 13, 2025189.64190.33187.72188.03188.03-1.13%23,906,596
Nov 12, 2025189.94190.93189.94190.18190.180.24%17,683,763
Nov 11, 2025188.87190.22188.75189.73189.730.58%11,465,572
Nov 10, 2025188.28189.01187.06188.64188.640.58%15,983,350
Nov 7, 2025185.67187.64185.35187.56187.560.84%24,166,742
Nov 6, 2025187.14187.94185.63186.00186.00-0.70%19,140,759
Nov 5, 2025186.18187.98186.02187.32187.320.59%15,322,561
Nov 4, 2025186.20186.96185.74186.23186.23-0.66%15,934,285
Nov 3, 2025187.97187.97185.47187.47187.47-0.24%16,031,256
Oct 31, 2025187.11188.48186.86187.93187.930.22%14,994,167
Oct 30, 2025187.51189.49187.42187.52187.52-0.43%16,213,767
Oct 29, 2025189.85190.13187.71188.33188.33-1.12%25,832,375
Oct 28, 2025191.76191.76190.35190.46190.46-0.86%12,596,706
Oct 27, 2025192.23192.33191.53192.11192.110.44%10,311,447
Oct 24, 2025192.11192.22191.18191.26191.260.27%13,012,243
Oct 23, 2025190.12191.09189.58190.74190.740.47%9,809,677
Oct 22, 2025190.84191.12189.16189.84189.84-0.48%15,088,748
Oct 21, 2025189.86191.33189.63190.76190.760.46%9,444,818
Oct 20, 2025189.02190.16189.00189.89189.891.00%9,171,619
Oct 17, 2025187.04188.37186.84188.01188.010.51%21,042,210
Oct 16, 2025189.22189.46186.43187.06187.06-0.95%20,570,104
Oct 15, 2025189.40190.50187.43188.85188.850.20%11,078,792
Oct 14, 2025185.55189.30185.42188.47188.470.83%17,544,303
Oct 13, 2025186.43187.54186.10186.92186.920.97%16,088,923
Oct 10, 2025189.59190.01185.09185.12185.12-2.25%40,484,499
Oct 9, 2025191.11191.31189.08189.39189.39-0.83%12,641,774
Oct 8, 2025190.59191.27189.84190.97190.970.33%11,800,624
Oct 7, 2025191.63191.91189.97190.35190.35-0.44%13,431,923
Oct 6, 2025192.10192.10190.89191.19191.19-0.03%10,695,361
Oct 3, 2025190.91192.30190.89191.25191.250.35%15,326,933
Oct 2, 2025190.20190.95189.70190.58190.580.24%12,839,950
Oct 1, 2025189.27190.42189.27190.13190.130.23%10,806,508
Sep 30, 2025188.86189.88188.35189.70189.700.26%13,098,603
Sep 29, 2025189.40189.50188.40189.20189.200.33%11,846,948
Sep 26, 2025187.23188.72187.11188.57188.570.99%11,428,777
Sep 25, 2025187.61187.64186.03186.72186.72-0.82%12,979,587
Sep 24, 2025188.71189.24188.09188.27188.27-0.23%10,625,995
Sep 23, 2025188.60189.88188.37188.71188.710.12%9,921,567
Sep 22, 2025187.82188.80187.45188.48188.48-0.39%9,302,433
Sep 19, 2025190.00190.00188.57189.21188.39-0.17%11,333,570