Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
187.56
+1.56 (0.84%)
At close: Nov 7, 2025, 4:00 PM EST
188.82
+1.26 (0.67%)
Pre-market: Nov 10, 2025, 5:21 AM EST
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 185.67 | 187.64 | 185.35 | 187.56 | 187.56 | 0.84% | 23,860,395 |
| Nov 6, 2025 | 187.14 | 187.94 | 185.63 | 186.00 | 186.00 | -0.70% | 19,140,759 |
| Nov 5, 2025 | 186.18 | 187.98 | 186.02 | 187.32 | 187.32 | 0.59% | 14,589,168 |
| Nov 4, 2025 | 186.20 | 186.96 | 185.74 | 186.23 | 186.23 | -0.66% | 15,934,285 |
| Nov 3, 2025 | 187.97 | 187.97 | 185.47 | 187.47 | 187.47 | -0.24% | 16,031,256 |
| Oct 31, 2025 | 187.11 | 188.48 | 186.86 | 187.93 | 187.93 | 0.22% | 14,994,167 |
| Oct 30, 2025 | 187.51 | 189.49 | 187.42 | 187.52 | 187.52 | -0.43% | 16,213,767 |
| Oct 29, 2025 | 189.85 | 190.13 | 187.71 | 188.33 | 188.33 | -1.12% | 25,832,375 |
| Oct 28, 2025 | 191.76 | 191.76 | 190.35 | 190.46 | 190.46 | -0.86% | 12,596,706 |
| Oct 27, 2025 | 192.23 | 192.33 | 191.53 | 192.11 | 192.11 | 0.44% | 10,311,447 |
| Oct 24, 2025 | 192.11 | 192.22 | 191.18 | 191.26 | 191.26 | 0.27% | 13,012,243 |
| Oct 23, 2025 | 190.12 | 191.09 | 189.58 | 190.74 | 190.74 | 0.47% | 9,809,677 |
| Oct 22, 2025 | 190.84 | 191.12 | 189.16 | 189.84 | 189.84 | -0.48% | 15,088,748 |
| Oct 21, 2025 | 189.86 | 191.33 | 189.63 | 190.76 | 190.76 | 0.46% | 9,444,818 |
| Oct 20, 2025 | 189.02 | 190.16 | 189.00 | 189.89 | 189.89 | 1.00% | 9,171,619 |
| Oct 17, 2025 | 187.04 | 188.37 | 186.84 | 188.01 | 188.01 | 0.51% | 21,042,210 |
| Oct 16, 2025 | 189.22 | 189.46 | 186.43 | 187.06 | 187.06 | -0.95% | 20,570,104 |
| Oct 15, 2025 | 189.40 | 190.50 | 187.43 | 188.85 | 188.85 | 0.20% | 11,078,792 |
| Oct 14, 2025 | 185.55 | 189.30 | 185.42 | 188.47 | 188.47 | 0.83% | 17,544,303 |
| Oct 13, 2025 | 186.43 | 187.54 | 186.10 | 186.92 | 186.92 | 0.97% | 16,088,923 |
| Oct 10, 2025 | 189.59 | 190.01 | 185.09 | 185.12 | 185.12 | -2.25% | 40,484,499 |
| Oct 9, 2025 | 191.11 | 191.31 | 189.08 | 189.39 | 189.39 | -0.83% | 12,641,774 |
| Oct 8, 2025 | 190.59 | 191.27 | 189.84 | 190.97 | 190.97 | 0.33% | 11,800,624 |
| Oct 7, 2025 | 191.63 | 191.91 | 189.97 | 190.35 | 190.35 | -0.44% | 13,431,923 |
| Oct 6, 2025 | 192.10 | 192.10 | 190.89 | 191.19 | 191.19 | -0.03% | 10,695,361 |
| Oct 3, 2025 | 190.91 | 192.30 | 190.89 | 191.25 | 191.25 | 0.35% | 15,326,933 |
| Oct 2, 2025 | 190.20 | 190.95 | 189.70 | 190.58 | 190.58 | 0.24% | 12,839,950 |
| Oct 1, 2025 | 189.27 | 190.42 | 189.27 | 190.13 | 190.13 | 0.23% | 10,806,508 |
| Sep 30, 2025 | 188.86 | 189.88 | 188.35 | 189.70 | 189.70 | 0.26% | 13,098,603 |
| Sep 29, 2025 | 189.40 | 189.50 | 188.40 | 189.20 | 189.20 | 0.33% | 11,846,948 |
| Sep 26, 2025 | 187.23 | 188.72 | 187.11 | 188.57 | 188.57 | 0.99% | 11,428,777 |
| Sep 25, 2025 | 187.61 | 187.64 | 186.03 | 186.72 | 186.72 | -0.82% | 12,979,587 |
| Sep 24, 2025 | 188.71 | 189.24 | 188.09 | 188.27 | 188.27 | -0.23% | 10,625,995 |
| Sep 23, 2025 | 188.60 | 189.88 | 188.37 | 188.71 | 188.71 | 0.12% | 9,921,567 |
| Sep 22, 2025 | 187.82 | 188.80 | 187.45 | 188.48 | 188.48 | -0.39% | 9,302,433 |
| Sep 19, 2025 | 190.00 | 190.00 | 188.57 | 189.21 | 188.39 | -0.17% | 11,333,570 |
| Sep 18, 2025 | 188.83 | 190.06 | 188.53 | 189.54 | 188.72 | 0.65% | 16,984,466 |
| Sep 17, 2025 | 188.37 | 190.52 | 187.18 | 188.31 | 187.49 | 0.10% | 21,025,410 |
| Sep 16, 2025 | 188.64 | 188.99 | 187.63 | 188.13 | 187.32 | -0.27% | 13,418,483 |
| Sep 15, 2025 | 189.32 | 189.72 | 188.45 | 188.63 | 187.81 | -0.17% | 14,177,244 |
| Sep 12, 2025 | 190.09 | 190.32 | 188.81 | 188.96 | 188.14 | -0.72% | 14,126,224 |
| Sep 11, 2025 | 187.72 | 190.54 | 187.72 | 190.33 | 189.51 | 1.50% | 19,182,535 |
| Sep 10, 2025 | 187.70 | 188.49 | 186.94 | 187.52 | 186.71 | -0.10% | 17,279,633 |
| Sep 9, 2025 | 187.98 | 188.25 | 187.33 | 187.71 | 186.90 | -0.31% | 18,432,742 |
| Sep 8, 2025 | 188.48 | 188.48 | 187.04 | 188.29 | 187.47 | -0.08% | 16,212,057 |
| Sep 5, 2025 | 188.67 | 189.80 | 187.32 | 188.44 | 187.62 | 0.12% | 19,713,369 |
| Sep 4, 2025 | 187.18 | 188.26 | 186.47 | 188.22 | 187.41 | 0.74% | 10,707,051 |
| Sep 3, 2025 | 186.77 | 187.47 | 185.95 | 186.84 | 186.03 | -0.15% | 13,428,495 |
| Sep 2, 2025 | 186.74 | 187.34 | 186.05 | 187.13 | 186.32 | -0.79% | 13,874,724 |
| Aug 29, 2025 | 188.65 | 189.35 | 188.05 | 188.62 | 187.80 | -0.07% | 11,791,072 |