Skip to main content
logo
/
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
184.42
-1.36 (-0.73%)
At close: Jul 11, 2025, 4:00 PM
184.41
-0.01 (-0.01%)
After-hours: Jul 11, 2025, 4:20 PM EDT

RSP Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 30, 2003→Jul 10, 2025Max ▾200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025050.00100.00150.00185.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025184.64184.73184.01184.52--0.68%6,154,703
Jul 10, 2025184.71186.49184.46185.78185.780.58%13,046,005
Jul 9, 2025184.75184.88183.55184.71184.710.30%11,301,027
Jul 8, 2025183.76184.78183.55184.16184.160.25%11,259,097
Jul 7, 2025184.75185.07182.70183.70183.70-0.80%14,145,666
Jul 3, 2025184.65185.52184.65185.18185.180.48%8,503,368
Jul 2, 2025183.80184.44183.05184.29184.290.23%12,842,501
Jul 1, 2025181.30184.77181.30183.87183.871.17%21,421,131
Jun 30, 2025181.16182.03180.83181.74181.740.47%9,990,606
Jun 27, 2025180.59181.81179.95180.89180.890.37%9,276,905
Jun 26, 2025179.44180.42179.35180.23180.230.75%8,981,462
Jun 25, 2025179.97180.04178.60178.88178.88-0.72%11,833,575
Jun 24, 2025179.42180.50178.92180.18180.180.95%10,283,274
Jun 23, 2025176.94178.58175.98178.49178.490.47%12,724,310
Jun 20, 2025178.38178.68177.21177.65176.940.16%9,401,322
Jun 18, 2025177.34178.58177.15177.36176.650.01%12,988,323
Jun 17, 2025178.32178.77177.03177.34176.63-0.96%9,215,980
Jun 16, 2025178.36179.76178.32179.06178.340.96%10,888,011
Jun 13, 2025178.19179.03176.87177.35176.64-1.21%16,262,087
Jun 12, 2025178.62179.55178.15179.52178.800.23%8,786,000
Jun 11, 2025180.00180.03178.52179.10178.38-0.28%11,864,687
Jun 10, 2025179.16179.86178.87179.61178.890.50%13,056,631
Jun 9, 2025179.13179.58178.23178.72178.000.02%11,541,804
Jun 6, 2025178.66179.01178.01178.69177.970.86%7,257,843
Jun 5, 2025177.85178.30176.67177.16176.45-0.27%11,662,921
Jun 4, 2025178.31178.45177.57177.64176.93-0.22%6,957,441
Jun 3, 2025176.52178.21175.93178.04177.320.83%9,726,115
Jun 2, 2025176.07176.62174.27176.57175.860.08%12,499,620
May 30, 2025176.00177.01174.94176.43175.72-0.04%8,433,619
May 29, 2025176.73176.76174.99176.50175.790.24%7,824,208
May 28, 2025177.56177.69175.77176.07175.36-0.85%13,696,625
May 27, 2025176.46177.68175.48177.58176.871.86%8,780,310
May 23, 2025173.22174.88173.00174.33173.63-0.40%11,014,264
May 22, 2025175.13176.03174.10175.03174.33-0.32%10,673,604
May 21, 2025178.09178.36175.41175.59174.88-2.18%13,219,693
May 20, 2025179.49180.18178.79179.50178.78-0.26%5,888,450
May 19, 2025178.36180.18178.26179.97179.25-0.01%4,145,495
May 16, 2025178.42179.99177.89179.99179.270.98%6,304,452
May 15, 2025176.26178.28176.26178.24177.520.91%6,989,259
May 14, 2025177.55177.63176.22176.63175.92-0.60%7,785,477
May 13, 2025177.43178.52177.22177.70176.980.23%8,960,433
May 12, 2025177.26177.51176.04177.30176.592.74%8,903,712
May 9, 2025173.03173.30172.11172.57171.88-0.02%3,460,242
May 8, 2025172.24174.27171.79172.61171.920.84%5,238,818
May 7, 2025170.60171.73169.96171.17170.480.66%6,914,370
May 6, 2025169.92171.38169.48170.05169.37-0.74%5,246,357
May 5, 2025170.93172.23170.59171.32170.63-0.33%5,732,445
May 2, 2025171.02172.29170.59171.89171.201.76%6,865,222
May 1, 2025169.14170.51168.48168.91168.23-0.14%9,380,340
Apr 30, 2025167.15169.55165.39169.14168.460.14%7,497,365