Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
207.62
-0.02 (-0.01%)
May 27, 2026, 1:42 PM EDT - Market open

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026208.05208.73207.60207.53--0.05%7,197,748
May 26, 2026207.83208.18206.93207.64207.640.51%9,978,034
May 22, 2026205.73206.97205.52206.58206.580.91%11,132,173
May 21, 2026202.94204.90201.81204.71204.710.43%11,471,548
May 20, 2026201.98203.99200.70203.83203.831.10%18,945,026
May 19, 2026201.98202.64200.91201.62201.62-0.58%10,544,656
May 18, 2026201.88203.28201.46202.80202.800.62%13,712,613
May 15, 2026202.60202.92201.45201.56201.56-1.03%8,926,285
May 14, 2026203.46204.51203.04203.66203.660.36%9,841,805
May 13, 2026203.68203.68202.34202.92202.92-0.44%7,388,858
May 12, 2026203.73204.09202.17203.81203.81-0.09%9,576,182
May 11, 2026204.46204.82203.64203.99203.99-0.05%7,428,684
May 8, 2026204.45204.58203.19204.10204.100.28%8,492,457
May 7, 2026204.96205.53202.95203.54203.54-0.64%10,151,386
May 6, 2026204.58205.51204.06204.85204.850.79%10,908,246
May 5, 2026202.28203.78201.62203.24203.240.79%6,565,952
May 4, 2026202.37203.58201.23201.64201.64-0.58%9,495,156
May 1, 2026204.01204.31202.79202.82202.82-0.30%13,811,317
Apr 30, 2026200.54203.55200.20203.44203.441.51%9,591,167
Apr 29, 2026200.79201.27199.70200.41200.41-0.17%8,269,239
Apr 28, 2026201.79202.28200.16200.76200.76-0.51%6,560,192
Apr 27, 2026201.97202.94201.68201.79201.79-0.12%6,866,750
Apr 24, 2026202.58202.94201.65202.03202.03-0.21%8,816,787
Apr 23, 2026202.44202.94200.38202.45202.45-10,703,904
Apr 22, 2026203.78204.19201.94202.46202.46-0.04%7,198,107
Apr 21, 2026204.27205.18202.21202.55202.55-0.61%8,702,434
Apr 20, 2026202.69203.93202.67203.80203.800.32%6,061,835
Apr 17, 2026201.69204.08201.63203.16203.161.26%10,807,229
Apr 16, 2026200.10201.08199.91200.64200.640.46%9,802,718
Apr 15, 2026199.73200.20198.93199.73199.730.04%8,666,833
Apr 14, 2026199.09200.03198.53199.66199.660.42%10,283,907
Apr 13, 2026196.23198.93195.95198.83198.831.11%5,789,333
Apr 10, 2026198.25198.43196.33196.65196.65-0.72%6,702,326
Apr 9, 2026197.24198.73196.80198.08198.080.06%7,321,052
Apr 8, 2026197.30198.30196.92197.96197.962.31%11,173,861
Apr 7, 2026193.34194.02192.40193.49193.49-0.22%8,382,710
Apr 6, 2026192.95194.02192.55193.92193.920.43%4,600,363
Apr 2, 2026190.55194.30190.21193.09193.090.29%10,796,617
Apr 1, 2026192.54193.47192.18192.54192.540.32%17,589,177
Mar 31, 2026190.02192.64188.73191.92191.922.05%19,696,546
Mar 30, 2026190.16190.36187.36188.07188.07-0.21%10,947,437
Mar 27, 2026190.43190.69188.03188.46188.46-1.37%13,998,820
Mar 26, 2026191.71193.50190.84191.08191.08-0.92%17,145,726
Mar 25, 2026193.46194.15191.34192.85192.850.48%14,017,270
Mar 24, 2026190.52192.97190.08191.92191.920.12%15,258,474
Mar 23, 2026192.50194.05191.44191.69191.691.06%15,965,461
Mar 20, 2026193.03193.42189.50190.48189.68-1.47%15,312,129
Mar 19, 2026192.26194.47191.90193.32192.51-0.08%17,371,146
Mar 18, 2026195.15195.64193.39193.47192.65-1.32%12,514,628
Mar 17, 2026196.31197.25195.91196.05195.220.56%10,977,465