Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
192.88
+0.70 (0.36%)
At close: Dec 19, 2025, 4:00 PM EST
193.01
+0.13 (0.07%)
After-hours: Dec 19, 2025, 8:00 PM EST

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025192.24193.52192.07192.88192.880.36%13,697,333
Dec 18, 2025192.92193.76191.81192.18192.180.21%18,124,044
Dec 17, 2025192.45193.61191.54191.77191.77-0.27%13,546,073
Dec 16, 2025193.77193.96191.59192.29192.29-0.70%16,005,770
Dec 15, 2025194.51194.57192.91193.65193.650.12%26,605,882
Dec 12, 2025195.33195.47193.06193.41193.41-0.68%26,817,080
Dec 11, 2025193.02194.88193.00194.73194.730.81%17,852,740
Dec 10, 2025190.76193.60190.61193.17193.171.41%17,968,602
Dec 9, 2025190.71191.69190.42190.49190.49-0.19%7,896,667
Dec 8, 2025192.24192.27190.67190.85190.85-0.60%8,686,117
Dec 5, 2025191.82192.81191.59192.00192.000.23%12,887,433
Dec 4, 2025191.48192.06191.01191.55191.550.03%11,086,989
Dec 3, 2025190.27191.62190.25191.49191.490.76%13,577,000
Dec 2, 2025190.74190.75189.53190.04190.04-0.09%11,714,181
Dec 1, 2025190.34191.65190.12190.22190.22-0.68%13,035,230
Nov 28, 2025190.71191.83190.56191.53191.530.54%5,185,484
Nov 26, 2025189.40191.16189.31190.50190.500.70%14,643,834
Nov 25, 2025186.98189.53186.90189.18189.181.42%22,726,531
Nov 24, 2025186.19187.16185.28186.53186.530.41%15,833,469
Nov 21, 2025183.21186.81182.81185.76185.761.97%57,508,451
Nov 20, 2025186.24186.78182.11182.18182.18-1.22%45,169,796
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