Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
167.92
+0.47 (0.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 167.72 | 168.68 | 166.42 | 167.92 | 167.92 | 0.28% | 7,232,054 |
| Apr 25, 2025 | 167.27 | 167.64 | 166.04 | 167.45 | 167.45 | -0.14% | 5,190,369 |
| Apr 24, 2025 | 165.21 | 167.97 | 164.58 | 167.69 | 167.69 | 1.69% | 5,767,943 |
| Apr 23, 2025 | 166.51 | 168.49 | 164.34 | 164.90 | 164.90 | 0.97% | 12,717,544 |
| Apr 22, 2025 | 161.19 | 163.70 | 160.93 | 163.32 | 163.32 | 2.47% | 8,645,438 |
| Apr 21, 2025 | 161.39 | 161.65 | 157.71 | 159.39 | 159.39 | -2.01% | 6,286,607 |
| Apr 17, 2025 | 161.83 | 163.91 | 161.69 | 162.66 | 162.66 | 0.74% | 7,874,384 |
| Apr 16, 2025 | 162.90 | 164.08 | 160.21 | 161.46 | 161.46 | -1.28% | 10,385,795 |
| Apr 15, 2025 | 164.34 | 165.47 | 163.40 | 163.56 | 163.56 | -0.32% | 8,519,390 |
| Apr 14, 2025 | 164.27 | 164.97 | 162.47 | 164.09 | 164.09 | 1.28% | 14,030,998 |
| Apr 11, 2025 | 159.39 | 162.77 | 157.69 | 162.02 | 162.02 | 1.52% | 11,819,285 |
| Apr 10, 2025 | 162.15 | 162.30 | 155.48 | 159.60 | 159.60 | -3.37% | 20,112,440 |
| Apr 9, 2025 | 151.24 | 165.89 | 150.81 | 165.16 | 165.16 | 8.00% | 37,769,648 |
| Apr 8, 2025 | 160.33 | 160.70 | 150.79 | 152.93 | 152.93 | -1.89% | 17,732,847 |
| Apr 7, 2025 | 153.64 | 161.69 | 150.35 | 155.87 | 155.87 | -0.83% | 34,004,221 |
| Apr 4, 2025 | 162.85 | 163.11 | 156.94 | 157.18 | 157.18 | -5.61% | 29,019,502 |
| Apr 3, 2025 | 170.00 | 170.63 | 166.46 | 166.53 | 166.53 | -4.76% | 15,808,230 |
| Apr 2, 2025 | 171.94 | 175.39 | 171.94 | 174.86 | 174.86 | 0.84% | 7,288,592 |
| Apr 1, 2025 | 173.00 | 173.90 | 171.26 | 173.41 | 173.41 | 0.10% | 6,370,226 |
| Mar 31, 2025 | 170.79 | 173.99 | 170.17 | 173.23 | 173.23 | 0.83% | 10,869,465 |
| Mar 28, 2025 | 174.41 | 174.45 | 171.55 | 171.80 | 171.80 | -1.54% | 6,786,802 |
| Mar 27, 2025 | 174.65 | 175.51 | 173.61 | 174.49 | 174.49 | -0.26% | 5,538,318 |
| Mar 26, 2025 | 175.62 | 176.32 | 174.38 | 174.94 | 174.94 | -0.19% | 4,641,889 |
| Mar 25, 2025 | 175.96 | 176.09 | 174.53 | 175.27 | 175.27 | -0.24% | 4,313,079 |
| Mar 24, 2025 | 174.64 | 175.97 | 174.34 | 175.69 | 175.69 | 1.06% | 9,323,432 |
| Mar 21, 2025 | 173.47 | 174.18 | 172.31 | 173.84 | 173.02 | -0.46% | 7,787,828 |
| Mar 20, 2025 | 174.56 | 175.76 | 174.16 | 174.64 | 173.82 | -0.42% | 7,686,180 |
| Mar 19, 2025 | 174.26 | 176.21 | 173.84 | 175.37 | 174.55 | 0.74% | 7,666,295 |
| Mar 18, 2025 | 174.78 | 174.78 | 173.34 | 174.08 | 173.26 | -0.52% | 6,404,509 |
| Mar 17, 2025 | 172.55 | 175.64 | 172.55 | 174.99 | 174.17 | 1.35% | 8,485,673 |
| Mar 14, 2025 | 170.87 | 172.89 | 170.30 | 172.66 | 171.85 | 1.91% | 7,120,644 |
| Mar 13, 2025 | 171.08 | 171.70 | 168.84 | 169.43 | 168.63 | -0.96% | 8,687,661 |
| Mar 12, 2025 | 172.61 | 173.09 | 170.10 | 171.07 | 170.27 | -0.47% | 15,640,470 |
| Mar 11, 2025 | 174.23 | 174.32 | 170.96 | 171.88 | 171.07 | -1.33% | 17,835,022 |
| Mar 10, 2025 | 175.08 | 176.73 | 172.92 | 174.20 | 173.38 | -1.41% | 16,782,193 |
| Mar 7, 2025 | 174.59 | 177.12 | 174.02 | 176.69 | 175.86 | 0.94% | 11,727,393 |
| Mar 6, 2025 | 175.41 | 176.55 | 174.20 | 175.05 | 174.23 | -1.11% | 8,624,674 |
| Mar 5, 2025 | 175.22 | 177.50 | 174.54 | 177.01 | 176.18 | 0.93% | 6,327,496 |
| Mar 4, 2025 | 177.27 | 177.86 | 174.84 | 175.38 | 174.56 | -1.62% | 10,009,233 |
| Mar 3, 2025 | 180.88 | 181.40 | 177.31 | 178.26 | 177.42 | -1.07% | 7,704,380 |
| Feb 28, 2025 | 178.68 | 180.25 | 177.51 | 180.18 | 179.33 | 1.11% | 9,252,630 |
| Feb 27, 2025 | 179.80 | 180.56 | 178.10 | 178.20 | 177.36 | -0.87% | 6,878,007 |
| Feb 26, 2025 | 180.71 | 181.38 | 179.39 | 179.77 | 178.92 | -0.21% | 5,829,710 |
| Feb 25, 2025 | 180.22 | 180.75 | 179.16 | 180.15 | 179.30 | 0.10% | 9,329,911 |
| Feb 24, 2025 | 180.37 | 180.79 | 179.21 | 179.97 | 179.12 | 0.08% | 6,196,827 |
| Feb 21, 2025 | 182.62 | 182.62 | 179.40 | 179.82 | 178.97 | -1.40% | 7,673,990 |
| Feb 20, 2025 | 182.62 | 182.62 | 181.17 | 182.38 | 181.52 | -0.25% | 5,153,586 |
| Feb 19, 2025 | 182.00 | 183.02 | 181.68 | 182.84 | 181.98 | 0.20% | 6,982,442 |
| Feb 18, 2025 | 181.56 | 182.50 | 181.06 | 182.47 | 181.61 | 0.77% | 5,629,473 |
| Feb 14, 2025 | 181.75 | 182.18 | 181.02 | 181.08 | 180.23 | -0.10% | 10,416,201 |