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

DateOpenHighLowCloseAdj. CloseChangeVolume
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