Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
203.28
-0.18 (-0.09%)
Feb 25, 2026, 2:25 PM EST - Market open

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026204.10204.14202.25203.22--0.12%11,586,231
Feb 24, 2026201.88203.71201.79203.46203.460.80%19,476,307
Feb 23, 2026203.38204.08201.05201.85201.85-1.10%16,414,022
Feb 20, 2026202.50204.78202.34204.09204.090.47%27,254,887
Feb 19, 2026203.09203.61201.93203.14203.14-0.21%15,420,221
Feb 18, 2026202.83204.22202.25203.57203.570.52%20,928,811
Feb 17, 2026203.08203.98200.85202.52202.52-0.17%29,646,124
Feb 13, 2026201.20203.82200.43202.87202.871.04%29,319,948
Feb 12, 2026204.27205.24200.39200.79200.79-1.31%38,478,599
Feb 11, 2026203.89204.17202.53203.46203.460.18%18,880,845
Feb 10, 2026202.55203.86202.47203.10203.100.36%16,734,421
Feb 9, 2026201.61202.82200.99202.38202.380.06%14,542,830
Feb 6, 2026200.07202.49199.90202.26202.261.86%26,914,644
Feb 5, 2026199.64200.04198.12198.56198.56-0.87%36,572,324
Feb 4, 2026199.22200.95199.12200.30200.300.87%31,242,336
Feb 3, 2026198.73200.08196.98198.57198.57-0.27%28,982,844
Feb 2, 2026197.69199.33197.15199.10199.100.51%14,616,589
Jan 30, 2026198.01198.73196.25198.08198.08-0.22%24,744,222
Jan 29, 2026199.18199.90197.14198.52198.520.13%23,894,612
Jan 28, 2026198.92199.48197.91198.26198.26-0.34%20,716,071
Jan 27, 2026199.17199.42198.58198.93198.93-0.16%10,545,178
Jan 26, 2026199.22199.79198.95199.24199.240.24%13,055,148
Jan 23, 2026199.29199.47198.03198.77198.77-0.45%13,360,073
Jan 22, 2026200.10200.78199.46199.66199.660.13%17,086,003
Jan 21, 2026197.18199.89197.11199.40199.401.69%19,591,830
Jan 20, 2026196.87197.91195.78196.08196.08-1.49%21,090,977
Jan 16, 2026199.30199.78198.70199.05199.05-0.26%13,909,941
Jan 15, 2026199.32200.11198.75199.56199.560.44%20,654,453
Jan 14, 2026197.48198.68197.44198.68198.680.46%24,820,741
Jan 13, 2026198.13198.40197.11197.78197.78-17,734,849
Jan 12, 2026197.08197.88196.58197.78197.780.09%12,464,673
Jan 9, 2026197.00198.07196.63197.60197.600.58%14,208,683
Jan 8, 2026194.36196.97194.17196.46196.460.86%21,389,612
Jan 7, 2026197.16197.48194.67194.79194.79-1.12%19,819,121
Jan 6, 2026194.43197.25194.41197.00197.001.21%18,100,787
Jan 5, 2026193.01195.24192.84194.65194.650.93%17,526,277
Jan 2, 2026192.21193.29191.04192.86192.860.68%13,722,656
Dec 31, 2025193.16193.16191.52191.56191.56-0.85%12,684,529
Dec 30, 2025193.54193.75193.16193.21193.21-0.16%5,089,338
Dec 29, 2025193.61194.06193.13193.52193.52-0.17%7,381,032
Dec 26, 2025193.80193.93193.17193.84193.840.03%9,570,692
Dec 24, 2025193.17194.11193.00193.79193.790.36%4,193,194
Dec 23, 2025193.34193.66192.73193.09193.09-0.23%6,423,023
Dec 22, 2025192.61193.73192.42193.54193.540.34%8,322,341
Dec 19, 2025192.24193.52192.07192.88192.120.36%13,708,069
Dec 18, 2025192.92193.76191.81192.18191.420.21%18,124,157
Dec 17, 2025192.45193.61191.54191.77191.01-0.27%13,546,073
Dec 16, 2025193.77193.96191.59192.29191.53-0.70%16,005,770
Dec 15, 2025194.51194.57192.91193.65192.880.12%26,605,882
Dec 12, 2025195.33195.47193.06193.41192.64-0.68%26,817,080