Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
222.71
-0.02 (-0.01%)
Aug 14, 2026, 11:41 AM EDT - Market open

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026222.93222.96222.33222.55--0.08%1,542,383
Aug 13, 2026221.77222.91221.49222.73222.730.75%6,386,532
Aug 12, 2026220.95221.37219.87221.08221.080.18%4,785,536
Aug 11, 2026219.97221.23219.91220.69220.690.21%7,205,908
Aug 10, 2026220.28220.42219.41220.22220.220.06%6,322,800
Aug 7, 2026219.03220.37218.41220.09220.090.69%6,205,188
Aug 6, 2026220.16220.16218.20218.58218.58-0.52%5,445,240
Aug 5, 2026220.82221.09219.24219.73219.73-0.23%7,818,039
Aug 4, 2026217.57220.45216.92220.23220.231.44%9,100,812
Aug 3, 2026215.87217.27215.87217.11217.110.98%8,522,247
Jul 31, 2026215.42215.63213.55215.01215.01-0.17%9,708,778
Jul 30, 2026215.83215.95213.06215.38215.38-0.16%13,316,191
Jul 29, 2026217.20218.11215.55215.73215.73-0.90%12,985,919
Jul 28, 2026216.17218.05215.99217.69217.691.17%12,737,843
Jul 27, 2026214.80215.84214.46215.18215.180.75%5,749,123
Jul 24, 2026212.37214.47212.23213.57213.570.78%7,262,503
Jul 23, 2026212.10212.94211.27211.92211.92-0.37%7,181,723
Jul 22, 2026213.03213.94212.37212.70212.70-0.03%4,229,563
Jul 21, 2026212.57213.15211.79212.76212.760.16%6,358,257
Jul 20, 2026213.87214.00212.11212.42212.42-0.45%6,431,121
Jul 17, 2026214.36215.95213.05213.37213.37-0.79%12,173,252
Jul 16, 2026213.08215.10213.07215.06215.060.98%7,089,270
Jul 15, 2026213.75214.16212.55212.97212.97-0.22%8,412,011
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