Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
190.00
-1.08 (-0.57%)
Mar 27, 2026, 12:05 PM EDT - Market open

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026190.43190.69189.12190.34--0.39%6,468,338
Mar 26, 2026191.71193.50190.84191.08191.08-0.92%17,125,328
Mar 25, 2026193.46194.15191.34192.85192.850.48%13,939,393
Mar 24, 2026190.52192.97190.08191.92191.920.12%15,197,200
Mar 23, 2026192.50194.05191.44191.69191.690.64%15,965,461
Mar 20, 2026193.03193.42189.50190.48189.67-1.47%15,312,129
Mar 19, 2026192.26194.47191.90193.32192.50-0.08%17,371,146
Mar 18, 2026195.15195.64193.39193.47192.65-1.32%12,514,628
Mar 17, 2026196.31197.25195.91196.05195.210.56%10,977,465
Mar 16, 2026195.25196.19194.59194.96194.130.74%12,128,792
Mar 13, 2026195.02195.68193.29193.52192.70-0.01%13,023,239
Mar 12, 2026194.87196.01193.51193.53192.71-1.55%24,793,803
Mar 11, 2026197.01197.38195.68196.57195.73-0.33%16,891,160
Mar 10, 2026198.44199.58196.85197.22196.38-0.75%19,304,344
Mar 9, 2026196.28199.25193.97198.71197.860.28%26,828,158
Mar 6, 2026198.44198.77196.52198.15197.31-1.19%23,634,421
Mar 5, 2026201.79202.71199.46200.54199.69-1.16%23,149,586
Mar 4, 2026202.70203.35201.42202.89202.030.40%16,696,748
Mar 3, 2026201.05203.03198.55202.08201.22-1.23%37,315,668
Mar 2, 2026203.34205.24202.84204.59203.72-0.19%22,037,025
Feb 27, 2026203.37205.08202.91204.97204.100.12%16,234,485
Feb 26, 2026204.12205.03203.18204.73203.860.56%23,866,158
Feb 25, 2026204.10204.14202.25203.58202.710.06%16,772,402
Feb 24, 2026201.88203.71201.79203.46202.590.80%19,725,013
Feb 23, 2026203.38204.08201.05201.85200.99-1.10%16,437,657
Feb 20, 2026202.50204.78202.34204.09203.220.47%27,280,232
Feb 19, 2026203.09203.61201.93203.14202.27-0.21%15,448,173
Feb 18, 2026202.83204.22202.25203.57202.700.52%20,934,090
Feb 17, 2026203.08203.98200.85202.52201.66-0.17%29,787,319
Feb 13, 2026201.20203.82200.43202.87202.011.04%29,358,482
Feb 12, 2026204.27205.24200.39200.79199.93-1.31%38,641,113
Feb 11, 2026203.89204.17202.53203.46202.590.18%18,897,228
Feb 10, 2026202.55203.86202.47203.10202.230.36%16,784,291
Feb 9, 2026201.61202.82200.99202.38201.520.06%14,600,888
Feb 6, 2026200.07202.49199.90202.26201.401.86%26,921,597
Feb 5, 2026199.64200.04198.12198.56197.71-0.87%36,587,449
Feb 4, 2026199.22200.95199.12200.30199.450.87%31,319,228
Feb 3, 2026198.73200.08196.98198.57197.72-0.27%28,998,511
Feb 2, 2026197.69199.33197.15199.10198.250.51%14,618,556
Jan 30, 2026198.01198.73196.25198.08197.24-0.22%25,403,203
Jan 29, 2026199.18199.90197.14198.52197.670.13%23,925,906
Jan 28, 2026198.92199.48197.91198.26197.42-0.34%20,805,899
Jan 27, 2026199.17199.42198.58198.93198.08-0.16%10,553,578
Jan 26, 2026199.22199.79198.95199.24198.390.24%13,080,468
Jan 23, 2026199.29199.47198.03198.77197.92-0.45%13,501,001
Jan 22, 2026200.10200.78199.46199.66198.810.13%17,094,614
Jan 21, 2026197.18199.89197.11199.40198.551.69%19,619,085
Jan 20, 2026196.87197.91195.78196.08195.24-1.49%21,111,267
Jan 16, 2026199.30199.78198.70199.05198.20-0.26%13,914,174
Jan 15, 2026199.32200.11198.75199.56198.710.44%20,666,041