Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
213.45
-0.78 (-0.36%)
At close: Jul 14, 2026, 4:00 PM EDT
213.70
+0.25 (0.12%)
Pre-market: Jul 15, 2026, 8:44 AM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026214.14214.90213.22213.45213.45-0.36%8,887,850
Jul 13, 2026214.48215.50213.80214.23214.23-0.03%6,894,422
Jul 10, 2026214.15214.60213.06214.30214.300.37%5,515,033
Jul 9, 2026212.84214.19212.48213.50213.500.61%6,927,807
Jul 8, 2026213.54213.70211.44212.20212.20-1.18%13,613,139
Jul 7, 2026215.81216.37214.51214.73214.73-0.13%8,013,199
Jul 6, 2026215.04215.47214.13215.00215.000.04%6,349,956
Jul 2, 2026214.49215.61213.29214.91214.910.70%10,640,693
Jul 1, 2026212.58214.95212.58213.41213.410.30%11,359,320
Jun 30, 2026212.79213.36212.00212.77212.77-0.13%8,707,139
Jun 29, 2026213.02213.37212.09213.05213.051.30%11,217,490
Jun 26, 2026211.35213.09210.31210.31210.31-0.68%16,697,397
Jun 25, 2026211.89213.79211.37211.75211.750.65%13,442,282
Jun 24, 2026209.38211.55209.25210.38210.380.71%8,180,828
Jun 23, 2026208.34209.68207.64208.89208.89-0.34%10,868,881
Jun 22, 2026209.53210.34209.10209.61209.610.22%7,180,537
Jun 18, 2026211.22211.29209.77209.96209.150.46%10,811,892
Jun 17, 2026212.11213.00208.59208.99208.18-1.50%11,355,541
Jun 16, 2026213.49214.30212.08212.17211.35-0.33%6,167,030
Jun 15, 2026213.60214.29212.62212.88212.060.58%7,980,450
Jun 12, 2026210.70212.12209.65211.65210.830.91%11,412,467
Jun 11, 2026207.34210.46206.87209.75208.941.56%16,751,765
Jun 10, 2026208.53209.93206.45206.53205.73-1.27%11,015,832
Jun 9, 2026208.64210.36205.74209.19208.380.76%17,170,259
Jun 8, 2026208.64209.08207.45207.61206.81-0.11%7,771,400
Jun 5, 2026209.87210.36207.29207.83207.03-1.42%10,969,781
Jun 4, 2026210.02210.95209.74210.83210.020.76%10,142,782
Jun 3, 2026209.43209.81208.84209.25208.44-0.38%9,765,237
Jun 2, 2026209.11210.12208.78210.04209.230.40%8,103,008
Jun 1, 2026208.05209.77207.79209.21208.400.18%8,484,916
May 29, 2026208.75209.32208.21208.83208.020.28%8,578,074
May 28, 2026207.38208.89206.64208.25207.450.37%6,645,549
May 27, 2026208.05208.73207.34207.49206.69-0.07%9,746,458
May 26, 2026207.83208.18206.93207.64206.840.51%10,318,471
May 22, 2026205.73206.97205.52206.58205.780.91%11,151,485
May 21, 2026202.94204.90201.81204.71203.920.43%11,504,237
May 20, 2026201.98203.99200.70203.83203.041.10%18,985,494
May 19, 2026201.98202.64200.91201.62200.84-0.58%10,548,898
May 18, 2026201.88203.28201.46202.80202.020.62%13,792,400
May 15, 2026202.60202.92201.45201.56200.78-1.03%8,957,437
May 14, 2026203.46204.51203.04203.66202.870.36%9,841,805
May 13, 2026203.68203.68202.34202.92202.14-0.44%7,388,858
May 12, 2026203.73204.09202.17203.81203.02-0.09%9,576,182
May 11, 2026204.46204.82203.64203.99203.20-0.05%7,428,684
May 8, 2026204.45204.58203.19204.10203.310.28%8,492,457
May 7, 2026204.96205.53202.95203.54202.75-0.64%10,151,386
May 6, 2026204.58205.51204.06204.85204.060.79%10,908,246
May 5, 2026202.28203.78201.62203.24202.460.79%6,565,952
May 4, 2026202.37203.58201.23201.64200.86-0.58%9,495,156
May 1, 2026204.01204.31202.79202.82202.04-0.30%13,811,317