RSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	214.99	215.33	214.34	214.39	-	0.57%	2,347,349
Sep 10, 2026	213.81	214.44	213.03	213.17	213.17	-0.68%	7,723,620
Sep 9, 2026	216.14	216.42	214.61	214.64	214.64	-0.96%	6,931,266
Sep 8, 2026	218.12	218.40	216.63	216.73	216.73	-1.04%	6,432,034
Sep 4, 2026	218.81	219.77	218.51	219.00	219.00	-0.48%	4,415,729
Sep 3, 2026	219.57	220.28	218.42	220.05	220.05	0.66%	5,405,878
Sep 2, 2026	217.73	219.13	217.64	218.60	218.60	0.46%	5,891,804
Sep 1, 2026	218.87	219.44	217.20	217.59	217.59	-0.82%	6,814,827
Aug 31, 2026	219.77	220.00	219.15	219.39	219.39	-0.59%	6,007,633
Aug 28, 2026	221.84	222.14	220.31	220.69	220.69	-0.34%	5,375,300
Aug 27, 2026	221.56	222.11	221.24	221.45	221.45	-0.30%	5,169,998
Aug 26, 2026	221.31	222.72	221.24	222.11	222.11	0.15%	4,585,813
Aug 25, 2026	222.24	222.28	221.24	221.77	221.77	-0.07%	5,594,947
Aug 24, 2026	221.75	222.32	221.26	221.93	221.93	0.12%	4,737,738
Aug 21, 2026	221.30	222.14	221.02	221.67	221.67	0.63%	5,192,987
Aug 20, 2026	220.74	222.10	220.19	220.28	220.28	-0.81%	5,440,145
Aug 19, 2026	221.61	223.44	221.45	222.07	222.07	1.04%	7,545,186
Aug 18, 2026	220.86	221.43	219.71	219.79	219.79	-0.45%	5,593,990
Aug 17, 2026	222.07	222.21	220.73	220.79	220.79	-0.89%	5,070,431
Aug 14, 2026	222.93	222.96	222.33	222.77	222.77	0.02%	3,808,950
Aug 13, 2026	221.77	222.91	221.49	222.73	222.73	0.75%	6,386,532
Aug 12, 2026	220.95	221.37	219.87	221.08	221.08	0.18%	4,785,536
Aug 11, 2026	219.97	221.23	219.91	220.69	220.69	0.21%	7,205,908
Aug 10, 2026	220.28	220.42	219.41	220.22	220.22	0.06%	6,322,800
Aug 7, 2026	219.03	220.37	218.41	220.09	220.09	0.69%	6,205,188
Aug 6, 2026	220.16	220.16	218.20	218.58	218.58	-0.52%	5,445,240
Aug 5, 2026	220.82	221.09	219.24	219.73	219.73	-0.23%	7,818,039
Aug 4, 2026	217.57	220.45	216.92	220.23	220.23	1.44%	9,100,812
Aug 3, 2026	215.87	217.27	215.87	217.11	217.11	0.98%	8,522,247
Jul 31, 2026	215.42	215.63	213.55	215.01	215.01	-0.17%	9,708,778
Jul 30, 2026	215.83	215.95	213.06	215.38	215.38	-0.16%	13,316,191
Jul 29, 2026	217.20	218.11	215.55	215.73	215.73	-0.90%	12,985,919
Jul 28, 2026	216.17	218.05	215.99	217.69	217.69	1.17%	12,737,843
Jul 27, 2026	214.80	215.84	214.46	215.18	215.18	0.75%	5,749,123
Jul 24, 2026	212.37	214.47	212.23	213.57	213.57	0.78%	7,262,503
Jul 23, 2026	212.10	212.94	211.27	211.92	211.92	-0.37%	7,181,723
Jul 22, 2026	213.03	213.94	212.37	212.70	212.70	-0.03%	4,229,563
Jul 21, 2026	212.57	213.15	211.79	212.76	212.76	0.16%	6,358,257
Jul 20, 2026	213.87	214.00	212.11	212.42	212.42	-0.45%	6,431,121
Jul 17, 2026	214.36	215.95	213.05	213.37	213.37	-0.79%	12,173,252
Jul 16, 2026	213.08	215.10	213.07	215.06	215.06	0.98%	7,089,270
Jul 15, 2026	213.75	214.16	212.55	212.97	212.97	-0.22%	8,412,011
Jul 14, 2026	214.14	214.90	213.22	213.45	213.45	-0.36%	8,887,850
Jul 13, 2026	214.48	215.50	213.80	214.23	214.23	-0.03%	6,894,422
Jul 10, 2026	214.15	214.60	213.06	214.30	214.30	0.37%	5,515,033
Jul 9, 2026	212.84	214.19	212.48	213.50	213.50	0.61%	6,927,807
Jul 8, 2026	213.54	213.70	211.44	212.20	212.20	-1.18%	13,613,139
Jul 7, 2026	215.81	216.37	214.51	214.73	214.73	-0.13%	8,013,199
Jul 6, 2026	215.04	215.47	214.13	215.00	215.00	0.04%	6,349,956
Jul 2, 2026	214.49	215.61	213.29	214.91	214.91	0.70%	10,640,693