Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
209.73
+0.73 (0.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed
RSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 210.17 | 210.69 | 209.19 | 209.73 | 209.73 | 0.35% | 9,359,857 |
| Oct 1, 2026 | 208.21 | 209.30 | 207.16 | 209.00 | 209.00 | 0.47% | 14,025,513 |
| Sep 30, 2026 | 209.90 | 210.02 | 207.97 | 208.02 | 208.02 | -0.71% | 7,326,443 |
| Sep 29, 2026 | 209.65 | 210.11 | 208.47 | 209.50 | 209.50 | -0.11% | 6,381,750 |
| Sep 28, 2026 | 210.11 | 210.77 | 209.03 | 209.74 | 209.74 | -0.65% | 8,015,935 |
| Sep 25, 2026 | 210.66 | 211.52 | 209.89 | 211.11 | 211.11 | 0.40% | 5,459,373 |
| Sep 24, 2026 | 211.07 | 211.47 | 209.81 | 210.26 | 210.26 | -0.50% | 7,660,541 |
| Sep 23, 2026 | 212.27 | 212.54 | 211.23 | 211.31 | 211.31 | -0.70% | 5,914,854 |
| Sep 22, 2026 | 213.56 | 213.87 | 212.31 | 212.80 | 212.80 | 0.06% | 6,541,838 |
| Sep 21, 2026 | 212.60 | 213.20 | 211.61 | 212.68 | 212.68 | 0.56% | 5,654,089 |
| Sep 18, 2026 | 212.84 | 212.98 | 211.66 | 212.29 | 211.49 | -0.48% | 6,024,730 |
| Sep 17, 2026 | 214.12 | 214.28 | 212.95 | 213.31 | 212.51 | 0.49% | 5,238,224 |
| Sep 16, 2026 | 214.19 | 214.51 | 210.96 | 212.28 | 211.48 | -0.79% | 8,047,378 |
| Sep 15, 2026 | 214.70 | 214.85 | 213.63 | 213.96 | 213.16 | -0.49% | 7,113,670 |
| Sep 14, 2026 | 214.65 | 215.78 | 214.31 | 215.01 | 214.20 | 0.07% | 6,731,195 |
| Sep 11, 2026 | 214.99 | 215.33 | 214.34 | 214.87 | 214.07 | 0.80% | 5,319,043 |
| Sep 10, 2026 | 213.81 | 214.44 | 213.03 | 213.17 | 212.37 | -0.68% | 8,031,732 |
| Sep 9, 2026 | 216.14 | 216.42 | 214.61 | 214.64 | 213.84 | -0.96% | 7,038,756 |
| Sep 8, 2026 | 218.12 | 218.40 | 216.63 | 216.73 | 215.92 | -1.04% | 6,505,076 |
| Sep 4, 2026 | 218.81 | 219.77 | 218.51 | 219.00 | 218.18 | -0.48% | 4,443,046 |
| Sep 3, 2026 | 219.57 | 220.28 | 218.42 | 220.05 | 219.23 | 0.66% | 5,446,057 |
| Sep 2, 2026 | 217.73 | 219.13 | 217.64 | 218.60 | 217.78 | 0.46% | 5,989,762 |
| Sep 1, 2026 | 218.87 | 219.44 | 217.20 | 217.59 | 216.78 | -0.82% | 6,901,275 |
| Aug 31, 2026 | 219.77 | 220.00 | 219.15 | 219.39 | 218.57 | -0.59% | 6,094,700 |
| Aug 28, 2026 | 221.84 | 222.14 | 220.31 | 220.69 | 219.86 | -0.34% | 5,413,268 |
| Aug 27, 2026 | 221.56 | 222.11 | 221.24 | 221.45 | 220.62 | -0.30% | 5,198,249 |
| Aug 26, 2026 | 221.31 | 222.72 | 221.24 | 222.11 | 221.28 | 0.15% | 4,614,976 |
| Aug 25, 2026 | 222.24 | 222.28 | 221.24 | 221.77 | 220.94 | -0.07% | 5,600,513 |
| Aug 24, 2026 | 221.75 | 222.32 | 221.26 | 221.93 | 221.10 | 0.12% | 4,823,589 |
| Aug 21, 2026 | 221.30 | 222.14 | 221.02 | 221.67 | 220.84 | 0.63% | 5,221,594 |
| Aug 20, 2026 | 220.74 | 222.10 | 220.19 | 220.28 | 219.45 | -0.81% | 5,566,979 |
| Aug 19, 2026 | 221.61 | 223.44 | 221.45 | 222.07 | 221.24 | 1.04% | 7,591,554 |
| Aug 18, 2026 | 220.86 | 221.43 | 219.71 | 219.79 | 218.97 | -0.45% | 5,623,726 |
| Aug 17, 2026 | 222.07 | 222.21 | 220.73 | 220.79 | 219.96 | -0.89% | 5,091,454 |
| Aug 14, 2026 | 222.93 | 222.96 | 222.33 | 222.77 | 221.94 | 0.02% | 3,810,066 |
| Aug 13, 2026 | 221.77 | 222.91 | 221.49 | 222.73 | 221.90 | 0.75% | 6,406,892 |
| Aug 12, 2026 | 220.95 | 221.37 | 219.87 | 221.08 | 220.25 | 0.18% | 4,791,378 |
| Aug 11, 2026 | 219.97 | 221.23 | 219.91 | 220.69 | 219.86 | 0.21% | 7,213,725 |
| Aug 10, 2026 | 220.28 | 220.42 | 219.41 | 220.22 | 219.40 | 0.06% | 6,332,911 |
| Aug 7, 2026 | 219.03 | 220.37 | 218.41 | 220.09 | 219.27 | 0.69% | 6,233,745 |
| Aug 6, 2026 | 220.16 | 220.16 | 218.20 | 218.58 | 217.76 | -0.52% | 5,486,021 |
| Aug 5, 2026 | 220.82 | 221.09 | 219.24 | 219.73 | 218.91 | -0.23% | 8,105,852 |
| Aug 4, 2026 | 217.57 | 220.45 | 216.92 | 220.23 | 219.41 | 1.44% | 9,185,240 |
| Aug 3, 2026 | 215.87 | 217.27 | 215.87 | 217.11 | 216.30 | 0.98% | 8,530,330 |
| Jul 31, 2026 | 215.42 | 215.63 | 213.55 | 215.01 | 214.20 | -0.17% | 9,729,802 |
| Jul 30, 2026 | 215.83 | 215.95 | 213.06 | 215.38 | 214.57 | -0.16% | 13,366,334 |
| Jul 29, 2026 | 217.20 | 218.11 | 215.55 | 215.73 | 214.92 | -0.90% | 12,995,794 |
| Jul 28, 2026 | 216.17 | 218.05 | 215.99 | 217.69 | 216.87 | 1.17% | 12,864,221 |
| Jul 27, 2026 | 214.80 | 215.84 | 214.46 | 215.18 | 214.37 | 0.75% | 6,002,343 |
| Jul 24, 2026 | 212.37 | 214.47 | 212.23 | 213.57 | 212.77 | 0.78% | 7,269,080 |