Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
179.82
-2.56 (-1.40%)
At close: Feb 21, 2025, 4:00 PM
180.09
+0.27 (0.15%)
After-hours: Feb 21, 2025, 4:51 PM EST

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025182.62182.62181.17182.38182.38-0.25%5,153,586
Feb 19, 2025182.00183.02181.68182.84182.840.20%6,982,442
Feb 18, 2025181.56182.50181.06182.47182.470.77%5,629,473
Feb 14, 2025181.75182.18181.02181.08181.08-0.10%10,416,201
Feb 13, 2025180.30181.42179.81181.26181.260.87%7,191,627
Feb 12, 2025178.75180.11178.65179.70179.70-0.58%8,593,041
Feb 11, 2025180.13180.84179.81180.75180.750.01%4,882,235
Feb 10, 2025181.03181.10180.08180.73180.730.28%5,193,428
Feb 7, 2025181.68181.79179.94180.22180.22-0.49%6,524,977
Feb 6, 2025182.10182.10180.11181.11181.11-0.13%5,858,956
Feb 5, 2025180.90181.44179.73181.35181.350.49%5,616,066
Feb 4, 2025179.86180.86179.74180.47180.470.12%7,359,092
Feb 3, 2025178.92180.90177.70180.25180.25-0.55%23,419,693
Jan 31, 2025182.40183.23181.04181.24181.24-0.82%10,223,479
Jan 30, 2025181.84183.16181.49182.74182.741.07%8,669,045
Jan 29, 2025181.42182.08180.47180.81180.81-0.33%7,849,482
Jan 28, 2025182.30182.35181.02181.41181.41-0.49%14,005,411
Jan 27, 2025181.26182.35181.16182.31182.310.07%11,280,903
Jan 24, 2025182.11182.85181.94182.19182.19-0.09%8,858,483
Jan 23, 2025181.59182.36180.88182.35182.350.47%5,414,498
Jan 22, 2025182.28182.40181.43181.49181.49-0.35%8,400,188
Jan 21, 2025181.09182.21180.95182.13182.131.16%7,561,944
Jan 17, 2025180.09180.71179.70180.04180.040.49%5,945,515
Jan 16, 2025177.92179.43177.37179.17179.170.79%5,758,960
Jan 15, 2025178.73179.01177.29177.77177.770.96%9,989,516
Jan 14, 2025175.43176.29174.70176.08176.080.81%8,081,813
Jan 13, 2025172.56174.72172.38174.67174.670.82%8,191,379
Jan 10, 2025174.66174.95173.07173.25173.25-1.46%7,406,831
Jan 8, 2025175.18175.95174.14175.82175.820.12%6,932,936
Jan 7, 2025176.81177.39175.03175.61175.61-0.33%8,469,434
Jan 6, 2025177.13177.96175.94176.20176.20-0.07%8,748,439
Jan 3, 2025175.25176.59174.58176.32176.320.92%4,949,461
Jan 2, 2025176.32176.68173.91174.72174.72-0.29%9,012,108
Dec 31, 2024175.53176.07174.55175.23175.230.18%6,324,459
Dec 30, 2024175.25175.61173.57174.91174.91-1.01%6,274,533
Dec 27, 2024177.00177.99175.79176.69176.69-0.68%5,401,885
Dec 26, 2024176.95178.15176.81177.90177.900.16%3,493,576
Dec 24, 2024176.37177.70176.04177.61177.610.75%2,266,474
Dec 23, 2024175.40176.44174.71176.28176.28-0.22%8,102,441
Dec 20, 2024173.96177.77173.69176.66176.041.40%10,861,686
Dec 19, 2024175.70176.61174.18174.22173.61-0.33%10,245,196
Dec 18, 2024180.36180.57174.66174.80174.19-2.96%11,216,724
Dec 17, 2024180.91181.31179.85180.13179.50-0.79%7,334,466
Dec 16, 2024182.19182.83181.39181.56180.92-0.33%5,199,800
Dec 13, 2024182.80183.01181.82182.16181.52-0.35%5,418,460
Dec 12, 2024183.44183.64182.80182.80182.16-0.37%3,648,769
Dec 11, 2024184.12184.18183.28183.47182.830.09%6,041,835
Dec 10, 2024184.46184.46182.79183.30182.66-0.61%6,296,396
Dec 9, 2024185.71185.87184.39184.43183.78-0.41%5,121,116
Dec 6, 2024186.05186.41185.05185.19184.54-0.11%4,527,360
Dec 5, 2024186.32186.48185.34185.40184.75-0.50%6,060,170
Dec 4, 2024186.57186.61185.60186.33185.680.01%6,576,714
Dec 3, 2024187.15187.39186.12186.32185.67-0.44%8,580,295
Dec 2, 2024187.70187.87186.47187.15186.49-0.25%7,664,287
Nov 29, 2024187.46188.16187.34187.62186.960.30%3,752,038
Nov 27, 2024187.51188.09186.89187.05186.40-0.10%4,802,050
Nov 26, 2024187.26187.39186.31187.23186.570.01%5,590,611
Nov 25, 2024187.16187.99186.77187.21186.550.91%8,582,497
Nov 22, 2024184.52185.79184.49185.53184.880.79%6,371,283
Nov 21, 2024182.40184.41181.74184.08183.441.26%5,642,623
Nov 20, 2024181.31181.87180.34181.79181.150.34%4,496,664
Nov 19, 2024180.11181.57179.65181.18180.55-0.27%5,787,695
Nov 18, 2024181.11182.06180.87181.67181.030.40%3,727,337
Nov 15, 2024181.90182.33180.65180.94180.31-0.71%5,450,463
Nov 14, 2024183.79183.99182.12182.24181.60-0.80%7,379,453
Nov 13, 2024183.94184.54183.45183.71183.070.05%9,745,618
Nov 12, 2024184.74184.89183.03183.61182.97-0.76%5,098,521
Nov 11, 2024184.82185.79184.73185.02184.370.50%6,861,824
Nov 8, 2024183.29184.47183.04184.10183.460.56%7,541,722
Nov 7, 2024183.39183.55182.62183.08182.440.10%8,401,974
Nov 6, 2024183.34183.38181.30182.90182.262.37%12,965,870
Nov 5, 2024176.68178.73176.21178.67178.041.17%4,550,685
Nov 4, 2024176.59177.59176.07176.61175.990.12%3,954,156
Nov 1, 2024176.94177.96176.25176.40175.780.06%4,247,007
Oct 31, 2024177.73178.00176.25176.29175.67-1.07%6,143,733
Oct 30, 2024177.94179.35177.94178.19177.57-0.22%5,630,186
Oct 29, 2024178.55179.21178.05178.58177.95-0.30%5,505,389
Oct 28, 2024178.85179.60178.76179.12178.490.57%3,040,114
Oct 25, 2024179.94180.15177.97178.11177.49-0.47%4,555,176
Oct 24, 2024179.47179.67178.53178.96178.330.02%4,361,922
Oct 23, 2024178.99179.49177.93178.92178.29-0.33%4,665,706
Oct 22, 2024179.60179.80178.73179.51178.88-0.45%3,730,657
Oct 21, 2024181.59181.85179.93180.32179.69-0.85%3,998,739
Oct 18, 2024181.86182.01180.91181.87181.230.30%3,275,690
Oct 17, 2024182.12182.15181.13181.33180.70-0.16%3,595,387
Oct 16, 2024180.85181.87180.71181.62180.980.68%4,840,181
Oct 15, 2024181.26182.22180.29180.40179.77-0.45%5,152,182
Oct 14, 2024180.01181.34179.59181.22180.590.73%3,221,119
Oct 11, 2024178.48180.14178.39179.90179.270.98%4,033,865
Oct 10, 2024178.47178.67177.75178.15177.53-0.37%3,171,940
Oct 9, 2024177.64179.05177.33178.82178.190.69%3,925,418
Oct 8, 2024177.37177.80176.74177.60176.980.24%3,845,911
Oct 7, 2024178.02178.02176.42177.18176.56-0.78%4,207,454
Oct 4, 2024178.67178.68177.31178.57177.940.78%5,401,269
Oct 3, 2024177.45177.69176.57177.18176.56-0.47%5,362,033
Oct 2, 2024177.73178.45177.22178.02177.40-0.11%4,117,078
Oct 1, 2024178.95179.17177.27178.21177.59-0.53%8,274,222
Sep 30, 2024178.77179.35177.60179.16178.530.13%5,069,026
Sep 27, 2024179.02179.94178.65178.93178.300.36%5,693,775
Sep 26, 2024178.11178.81177.75178.29177.670.84%6,061,490