Skip to main content
logo
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
208.99
-3.18 (-1.50%)
At close: Jun 17, 2026, 4:00 PM EDT
209.35
+0.36 (0.17%)
After-hours: Jun 17, 2026, 7:58 PM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026212.11213.00208.59208.99208.99-1.50%10,813,911
Jun 16, 2026213.49214.30212.08212.17212.17-0.33%6,148,407
Jun 15, 2026213.60214.29212.62212.88212.880.58%7,954,723
Jun 12, 2026210.70212.12209.65211.65211.650.91%11,398,956
Jun 11, 2026207.34210.46206.87209.75209.751.56%16,629,863
Jun 10, 2026208.53209.93206.45206.53206.53-1.27%10,872,768
Jun 9, 2026208.64210.36205.74209.19209.190.76%17,150,573
Jun 8, 2026208.64209.08207.45207.61207.61-0.11%7,702,548
Jun 5, 2026209.87210.36207.29207.83207.83-1.42%10,956,648
Jun 4, 2026210.02210.95209.74210.83210.830.76%10,133,780
Jun 3, 2026209.43209.81208.84209.25209.25-0.38%9,760,332
Jun 2, 2026209.11210.12208.78210.04210.040.40%8,098,356
Jun 1, 2026208.05209.77207.79209.21209.210.18%8,468,444
May 29, 2026208.75209.32208.21208.83208.830.28%8,534,869
May 28, 2026207.38208.89206.64208.25208.250.37%6,635,447
May 27, 2026208.05208.73207.34207.49207.49-0.07%9,732,400
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