RSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	184.64	184.73	184.01	184.17	-	-0.87%	5,349,912
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