Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
181.79
+0.61 (0.34%)
At close: Nov 20, 2024, 4:00 PM
181.97
+0.18 (0.10%)
Pre-market: Nov 21, 2024, 4:00 AM EST

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024181.31181.87180.34181.79181.790.34%4,496,664
Nov 19, 2024180.11181.57179.65181.18181.18-0.27%5,787,695
Nov 18, 2024181.11182.06180.87181.67181.670.40%3,727,337
Nov 15, 2024181.90182.33180.65180.94180.94-0.71%5,450,463
Nov 14, 2024183.79183.99182.12182.24182.24-0.80%7,379,453
Nov 13, 2024183.94184.54183.45183.71183.710.05%9,745,618
Nov 12, 2024184.74184.89183.03183.61183.61-0.76%5,098,521
Nov 11, 2024184.82185.79184.73185.02185.020.50%6,861,824
Nov 8, 2024183.29184.47183.04184.10184.100.56%7,541,722
Nov 7, 2024183.39183.55182.62183.08183.080.10%8,401,974
Nov 6, 2024183.34183.38181.30182.90182.902.37%12,965,870
Nov 5, 2024176.68178.73176.21178.67178.671.17%4,550,685
Nov 4, 2024176.59177.59176.07176.61176.610.12%3,954,156
Nov 1, 2024176.94177.96176.25176.40176.400.06%4,247,007
Oct 31, 2024177.73178.00176.25176.29176.29-1.07%6,143,733
Oct 30, 2024177.94179.35177.94178.19178.19-0.22%5,630,186
Oct 29, 2024178.55179.21178.05178.58178.58-0.30%5,505,389
Oct 28, 2024178.85179.60178.76179.12179.120.57%3,040,114
Oct 25, 2024179.94180.15177.97178.11178.11-0.47%4,555,176
Oct 24, 2024179.47179.67178.53178.96178.960.02%4,361,922
Oct 23, 2024178.99179.49177.93178.92178.92-0.33%4,665,706
Oct 22, 2024179.60179.80178.73179.51179.51-0.45%3,730,657
Oct 21, 2024181.59181.85179.93180.32180.32-0.85%3,998,739
Oct 18, 2024181.86182.01180.91181.87181.870.30%3,275,690
Oct 17, 2024182.12182.15181.13181.33181.33-0.16%3,595,387
Oct 16, 2024180.85181.87180.71181.62181.620.68%4,840,181
Oct 15, 2024181.26182.22180.29180.40180.40-0.45%5,152,182
Oct 14, 2024180.01181.34179.59181.22181.220.73%3,221,119
Oct 11, 2024178.48180.14178.39179.90179.900.98%4,033,865
Oct 10, 2024178.47178.67177.75178.15178.15-0.37%3,171,940
Oct 9, 2024177.64179.05177.33178.82178.820.69%3,925,418
Oct 8, 2024177.37177.80176.74177.60177.600.24%3,845,911
Oct 7, 2024178.02178.02176.42177.18177.18-0.78%4,207,454
Oct 4, 2024178.67178.68177.31178.57178.570.78%5,401,269
Oct 3, 2024177.45177.69176.57177.18177.18-0.47%5,362,033
Oct 2, 2024177.73178.45177.22178.02178.02-0.11%4,117,078
Oct 1, 2024178.95179.17177.27178.21178.21-0.53%8,274,222
Sep 30, 2024178.77179.35177.60179.16179.160.13%5,069,026
Sep 27, 2024179.02179.94178.65178.93178.930.36%5,693,775
Sep 26, 2024178.11178.81177.75178.29178.290.84%6,061,490
Sep 25, 2024178.10178.26176.54176.81176.81-0.62%4,614,934
Sep 24, 2024178.04178.23177.54177.91177.910.15%6,316,291
Sep 23, 2024177.25177.72176.91177.65177.650.12%5,866,468
Sep 20, 2024177.58177.58176.61177.44176.75-0.36%5,392,127
Sep 19, 2024178.55178.83177.38178.09177.401.07%7,678,168
Sep 18, 2024176.89178.40175.95176.21175.52-0.19%9,390,046
Sep 17, 2024176.68177.60176.04176.54175.850.15%5,489,333
Sep 16, 2024175.63176.59175.38176.28175.590.73%4,845,229
Sep 13, 2024174.01175.34173.89175.01174.330.96%5,248,090
Sep 12, 2024172.31173.46171.45173.35172.680.62%5,460,343
Sep 11, 2024171.60172.49168.79172.28171.610.05%7,108,080
Sep 10, 2024172.46172.61170.92172.20171.530.06%4,357,009
Sep 9, 2024171.51172.97171.20172.10171.430.97%6,402,303
Sep 6, 2024172.52173.33170.22170.45169.79-1.07%9,197,188
Sep 5, 2024173.61173.74171.61172.30171.63-0.61%6,015,500
Sep 4, 2024173.44174.40172.86173.36172.69-0.14%10,014,262
Sep 3, 2024175.00175.40172.91173.61172.93-1.29%6,616,317
Aug 30, 2024175.08175.96173.92175.87175.190.77%4,635,830
Aug 29, 2024174.50175.58173.50174.52173.840.37%5,095,059
Aug 28, 2024174.10174.62173.06173.87173.19-0.28%3,964,579
Aug 27, 2024173.91174.41173.70174.35173.670.05%3,560,437
Aug 26, 2024174.97175.39174.07174.27173.59-0.02%7,487,575
Aug 23, 2024173.00174.52172.66174.30173.621.27%6,000,325
Aug 22, 2024173.00173.21171.80172.11171.44-0.28%3,817,172
Aug 21, 2024172.09172.76171.66172.60171.930.70%4,595,018
Aug 20, 2024171.91172.19171.17171.40170.73-0.40%5,054,905
Aug 19, 2024170.93172.12170.91172.08171.410.76%5,580,040
Aug 16, 2024170.00170.92170.00170.78170.120.24%3,454,702
Aug 15, 2024169.77170.64169.33170.37169.711.36%6,926,684
Aug 14, 2024168.02168.56167.60168.09167.440.21%4,156,246
Aug 13, 2024166.65167.96166.11167.74167.091.14%4,208,403
Aug 12, 2024166.70166.88165.52165.85165.20-0.48%5,633,656
Aug 9, 2024166.44167.13165.16166.65166.000.21%3,650,032
Aug 8, 2024164.15166.45163.88166.30165.651.81%6,628,630
Aug 7, 2024166.08166.98163.24163.34162.70-0.71%5,938,450
Aug 6, 2024163.34166.55163.01164.50163.861.03%8,774,625
Aug 5, 2024163.42164.59161.80162.83162.20-2.36%13,747,649
Aug 2, 2024168.23168.41165.10166.77166.12-1.72%11,666,272
Aug 1, 2024171.90172.71168.78169.69169.03-1.11%10,567,908
Jul 31, 2024172.01173.08171.09171.60170.930.47%9,957,535
Jul 30, 2024170.64171.31169.94170.79170.130.48%7,333,112
Jul 29, 2024170.14170.39169.17169.97169.310.14%5,737,766
Jul 26, 2024168.62170.28168.35169.74169.081.43%7,472,302
Jul 25, 2024167.20169.68166.85167.35166.700.12%10,680,430
Jul 24, 2024168.81169.23166.98167.15166.50-1.17%8,066,992
Jul 23, 2024169.42169.84169.02169.13168.47-0.35%5,344,293
Jul 22, 2024169.09169.80167.77169.73169.070.79%8,973,129
Jul 19, 2024169.66169.88168.01168.40167.74-0.67%5,683,903
Jul 18, 2024170.85172.38169.16169.54168.88-0.86%8,887,595
Jul 17, 2024170.81172.19170.66171.01170.34-0.41%12,609,845
Jul 16, 2024169.20171.71169.05171.71171.041.77%9,921,117
Jul 15, 2024168.75169.61168.32168.72168.060.11%5,139,512
Jul 12, 2024167.82169.36167.73168.53167.870.88%11,488,490
Jul 11, 2024165.88167.38165.81167.06166.411.21%10,931,710
Jul 10, 2024164.06165.21163.75165.07164.430.82%5,327,803
Jul 9, 2024163.89164.58163.36163.72163.08-0.17%4,267,858
Jul 8, 2024163.92164.60163.49164.00163.360.20%4,654,502
Jul 5, 2024163.66163.84162.73163.68163.04-0.04%3,950,875
Jul 3, 2024164.02164.44163.61163.75163.110.04%2,745,124
Jul 2, 2024162.90163.69162.85163.68163.040.45%3,677,232