Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
200.64
+0.91 (0.46%)
At close: Apr 16, 2026, 4:00 PM EDT
201.00
+0.36 (0.18%)
After-hours: Apr 16, 2026, 4:23 PM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026200.10201.08199.91200.64-0.46%9,789,196
Apr 15, 2026199.73200.20198.93199.73199.730.04%8,662,101
Apr 14, 2026199.09200.03198.53199.66199.660.42%10,224,908
Apr 13, 2026196.23198.93195.95198.83198.831.11%5,783,391
Apr 10, 2026198.25198.43196.33196.65196.65-0.72%6,700,517
Apr 9, 2026197.24198.73196.80198.08198.080.06%6,507,960
Apr 8, 2026197.30198.30196.92197.96197.962.31%11,144,596
Apr 7, 2026193.34194.02192.40193.49193.49-0.22%8,340,509
Apr 6, 2026192.95194.02192.55193.92193.920.43%4,585,991
Apr 2, 2026190.55194.30190.21193.09193.090.29%10,790,515
Apr 1, 2026192.54193.47192.18192.54192.540.32%17,495,379
Mar 31, 2026190.02192.64188.73191.92191.922.05%19,673,220
Mar 30, 2026190.16190.36187.36188.07188.07-0.21%10,938,552
Mar 27, 2026190.43190.69188.03188.46188.46-1.37%13,980,249
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