Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
188.31
+0.18 (0.10%)
At close: Sep 17, 2025, 4:00 PM EDT
189.47
+1.16 (0.62%)
After-hours: Sep 17, 2025, 8:00 PM EDT
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 188.37 | 190.52 | 187.18 | 188.31 | 188.31 | 0.10% | 21,021,258 |
| Sep 16, 2025 | 188.64 | 188.99 | 187.63 | 188.13 | 188.13 | -0.27% | 13,418,483 |
| Sep 15, 2025 | 189.32 | 189.72 | 188.45 | 188.63 | 188.63 | -0.17% | 14,177,244 |
| Sep 12, 2025 | 190.09 | 190.32 | 188.81 | 188.96 | 188.96 | -0.72% | 14,126,224 |
| Sep 11, 2025 | 187.72 | 190.54 | 187.72 | 190.33 | 190.33 | 1.50% | 19,182,535 |
| Sep 10, 2025 | 187.70 | 188.49 | 186.94 | 187.52 | 187.52 | -0.10% | 17,279,633 |
| Sep 9, 2025 | 187.98 | 188.25 | 187.33 | 187.71 | 187.71 | -0.31% | 18,432,742 |
| Sep 8, 2025 | 188.48 | 188.48 | 187.04 | 188.29 | 188.29 | -0.08% | 16,212,057 |
| Sep 5, 2025 | 188.67 | 189.80 | 187.32 | 188.44 | 188.44 | 0.12% | 19,713,369 |
| Sep 4, 2025 | 187.18 | 188.26 | 186.47 | 188.22 | 188.22 | 0.74% | 10,707,051 |
| Sep 3, 2025 | 186.77 | 187.47 | 185.95 | 186.84 | 186.84 | -0.15% | 13,428,495 |
| Sep 2, 2025 | 186.74 | 187.34 | 186.05 | 187.13 | 187.13 | -0.79% | 13,874,724 |
| Aug 29, 2025 | 188.65 | 189.35 | 188.05 | 188.62 | 188.62 | -0.07% | 11,791,072 |
| Aug 28, 2025 | 189.18 | 189.26 | 187.89 | 188.76 | 188.76 | -0.05% | 11,258,846 |
| Aug 27, 2025 | 188.02 | 189.08 | 187.85 | 188.85 | 188.85 | 0.36% | 10,330,889 |
| Aug 26, 2025 | 187.82 | 188.38 | 187.59 | 188.17 | 188.17 | 0.07% | 10,758,096 |
| Aug 25, 2025 | 188.99 | 189.22 | 188.00 | 188.04 | 188.04 | -0.77% | 12,121,158 |
| Aug 22, 2025 | 186.82 | 189.99 | 186.79 | 189.49 | 189.49 | 1.95% | 14,820,920 |
| Aug 21, 2025 | 185.93 | 186.36 | 185.37 | 185.87 | 185.87 | -0.35% | 12,848,262 |
| Aug 20, 2025 | 186.72 | 187.23 | 185.84 | 186.52 | 186.52 | -0.09% | 12,877,930 |
| Aug 19, 2025 | 185.91 | 187.57 | 185.91 | 186.69 | 186.69 | 0.47% | 10,692,940 |
| Aug 18, 2025 | 185.82 | 186.36 | 185.68 | 185.82 | 185.82 | -0.02% | 7,559,105 |
| Aug 15, 2025 | 186.70 | 186.72 | 185.65 | 185.86 | 185.86 | -0.25% | 11,734,992 |
| Aug 14, 2025 | 186.25 | 186.49 | 185.41 | 186.32 | 186.32 | -0.65% | 12,181,207 |
| Aug 13, 2025 | 185.54 | 187.63 | 185.30 | 187.54 | 187.54 | 1.43% | 13,402,771 |
| Aug 12, 2025 | 183.20 | 184.99 | 182.93 | 184.90 | 184.90 | 1.27% | 9,790,772 |
| Aug 11, 2025 | 183.31 | 184.04 | 182.27 | 182.58 | 182.58 | -0.27% | 9,324,596 |
| Aug 8, 2025 | 183.18 | 183.81 | 182.75 | 183.08 | 183.08 | 0.18% | 9,185,545 |
| Aug 7, 2025 | 184.04 | 184.44 | 182.11 | 182.75 | 182.75 | -0.06% | 12,164,869 |
| Aug 6, 2025 | 183.48 | 183.56 | 182.48 | 182.86 | 182.86 | -0.22% | 10,196,188 |
| Aug 5, 2025 | 184.01 | 184.14 | 182.58 | 183.27 | 183.27 | -0.28% | 12,675,647 |
| Aug 4, 2025 | 182.27 | 183.93 | 182.27 | 183.78 | 183.78 | 1.22% | 10,694,296 |
| Aug 1, 2025 | 182.26 | 182.34 | 179.95 | 181.56 | 181.56 | -1.13% | 19,418,622 |
| Jul 31, 2025 | 184.59 | 185.75 | 183.20 | 183.63 | 183.63 | -0.91% | 21,529,984 |
| Jul 30, 2025 | 186.52 | 186.92 | 184.40 | 185.32 | 185.32 | -0.65% | 13,965,189 |
| Jul 29, 2025 | 187.01 | 187.01 | 186.07 | 186.53 | 186.53 | -0.05% | 9,571,572 |
| Jul 28, 2025 | 187.69 | 187.72 | 186.50 | 186.62 | 186.62 | -0.59% | 8,148,129 |
| Jul 25, 2025 | 187.16 | 187.84 | 186.35 | 187.73 | 187.73 | 0.48% | 9,579,424 |
| Jul 24, 2025 | 187.15 | 187.79 | 186.79 | 186.83 | 186.83 | -0.32% | 11,816,343 |
| Jul 23, 2025 | 186.93 | 187.46 | 186.49 | 187.43 | 187.43 | 0.83% | 13,827,960 |
| Jul 22, 2025 | 183.82 | 186.16 | 183.82 | 185.89 | 185.89 | 1.27% | 12,111,942 |
| Jul 21, 2025 | 184.57 | 184.98 | 183.55 | 183.55 | 183.55 | -0.34% | 9,822,029 |
| Jul 18, 2025 | 184.81 | 184.96 | 183.71 | 184.18 | 184.18 | -0.04% | 9,431,767 |
| Jul 17, 2025 | 182.83 | 184.40 | 182.62 | 184.25 | 184.25 | 0.82% | 9,663,666 |
| Jul 16, 2025 | 182.67 | 182.98 | 180.56 | 182.76 | 182.76 | 0.39% | 11,395,996 |
| Jul 15, 2025 | 184.88 | 185.05 | 182.02 | 182.05 | 182.05 | -1.39% | 11,203,353 |
| Jul 14, 2025 | 184.13 | 184.76 | 183.71 | 184.61 | 184.61 | 0.10% | 9,821,567 |
| Jul 11, 2025 | 184.64 | 184.91 | 184.01 | 184.42 | 184.42 | -0.73% | 10,362,558 |
| Jul 10, 2025 | 184.71 | 186.49 | 184.46 | 185.78 | 185.78 | 0.58% | 13,046,005 |
| Jul 9, 2025 | 184.75 | 184.88 | 183.55 | 184.71 | 184.71 | 0.30% | 11,301,027 |