Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
184.39
-1.39 (-0.75%)
Jul 11, 2025, 10:55 AM - Market open
RSP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 184.71 | 184.73 | 184.24 | 184.28 | - | -0.81% | 711,357 |
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 |
May 27, 2025 | 176.46 | 177.68 | 175.48 | 177.58 | 176.87 | 1.86% | 8,780,310 |
May 23, 2025 | 173.22 | 174.88 | 173.00 | 174.33 | 173.63 | -0.40% | 11,014,264 |
May 22, 2025 | 175.13 | 176.03 | 174.10 | 175.03 | 174.33 | -0.32% | 10,673,604 |
May 21, 2025 | 178.09 | 178.36 | 175.41 | 175.59 | 174.88 | -2.18% | 13,219,693 |
May 20, 2025 | 179.49 | 180.18 | 178.79 | 179.50 | 178.78 | -0.26% | 5,888,450 |
May 19, 2025 | 178.36 | 180.18 | 178.26 | 179.97 | 179.25 | -0.01% | 4,145,495 |
May 16, 2025 | 178.42 | 179.99 | 177.89 | 179.99 | 179.27 | 0.98% | 6,304,452 |
May 15, 2025 | 176.26 | 178.28 | 176.26 | 178.24 | 177.52 | 0.91% | 6,989,259 |
May 14, 2025 | 177.55 | 177.63 | 176.22 | 176.63 | 175.92 | -0.60% | 7,785,477 |
May 13, 2025 | 177.43 | 178.52 | 177.22 | 177.70 | 176.98 | 0.23% | 8,960,433 |
May 12, 2025 | 177.26 | 177.51 | 176.04 | 177.30 | 176.59 | 2.74% | 8,903,712 |
May 9, 2025 | 173.03 | 173.30 | 172.11 | 172.57 | 171.88 | -0.02% | 3,460,242 |
May 8, 2025 | 172.24 | 174.27 | 171.79 | 172.61 | 171.92 | 0.84% | 5,238,818 |
May 7, 2025 | 170.60 | 171.73 | 169.96 | 171.17 | 170.48 | 0.66% | 6,914,370 |
May 6, 2025 | 169.92 | 171.38 | 169.48 | 170.05 | 169.37 | -0.74% | 5,246,357 |
May 5, 2025 | 170.93 | 172.23 | 170.59 | 171.32 | 170.63 | -0.33% | 5,732,445 |
May 2, 2025 | 171.02 | 172.29 | 170.59 | 171.89 | 171.20 | 1.76% | 6,865,222 |
May 1, 2025 | 169.14 | 170.51 | 168.48 | 168.91 | 168.23 | -0.14% | 9,380,340 |
Apr 30, 2025 | 167.15 | 169.55 | 165.39 | 169.14 | 168.46 | 0.14% | 7,497,365 |