RSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	183.76	184.78	183.55	184.16	184.16	0.25%	11,259,097
Jul 7, 2025	184.75	185.07	182.70	183.70	183.70	-0.80%	14,145,666
Jul 3, 2025	184.65	185.52	184.65	185.18	185.18	0.48%	8,503,368
Jul 2, 2025	183.80	184.44	183.05	184.29	184.29	0.23%	12,842,501
Jul 1, 2025	181.30	184.77	181.30	183.87	183.87	1.17%	21,421,131
Jun 30, 2025	181.16	182.03	180.83	181.74	181.74	0.47%	9,990,606
Jun 27, 2025	180.59	181.81	179.95	180.89	180.89	0.37%	9,276,905
Jun 26, 2025	179.44	180.42	179.35	180.23	180.23	0.75%	8,981,462
Jun 25, 2025	179.97	180.04	178.60	178.88	178.88	-0.72%	11,833,575
Jun 24, 2025	179.42	180.50	178.92	180.18	180.18	0.95%	10,283,274
Jun 23, 2025	176.94	178.58	175.98	178.49	178.49	0.47%	12,724,310
Jun 20, 2025	178.38	178.68	177.21	177.65	176.94	0.16%	9,401,322
Jun 18, 2025	177.34	178.58	177.15	177.36	176.65	0.01%	12,988,323
Jun 17, 2025	178.32	178.77	177.03	177.34	176.63	-0.96%	9,215,980
Jun 16, 2025	178.36	179.76	178.32	179.06	178.34	0.96%	10,888,011
Jun 13, 2025	178.19	179.03	176.87	177.35	176.64	-1.21%	16,262,087
Jun 12, 2025	178.62	179.55	178.15	179.52	178.80	0.23%	8,786,000
Jun 11, 2025	180.00	180.03	178.52	179.10	178.38	-0.28%	11,864,687
Jun 10, 2025	179.16	179.86	178.87	179.61	178.89	0.50%	13,056,631
Jun 9, 2025	179.13	179.58	178.23	178.72	178.00	0.02%	11,541,804
Jun 6, 2025	178.66	179.01	178.01	178.69	177.97	0.86%	7,257,843
Jun 5, 2025	177.85	178.30	176.67	177.16	176.45	-0.27%	11,662,921
Jun 4, 2025	178.31	178.45	177.57	177.64	176.93	-0.22%	6,957,441
Jun 3, 2025	176.52	178.21	175.93	178.04	177.32	0.83%	9,726,115
Jun 2, 2025	176.07	176.62	174.27	176.57	175.86	0.08%	12,499,620
May 30, 2025	176.00	177.01	174.94	176.43	175.72	-0.04%	8,433,619
May 29, 2025	176.73	176.76	174.99	176.50	175.79	0.24%	7,824,208
May 28, 2025	177.56	177.69	175.77	176.07	175.36	-0.85%	13,696,625