Invesco S&P SmallCap 600 Revenue ETF (RWJ)

RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.91	58.36	57.77	58.30	58.30	1.76%	38,921
Jun 17, 2026	58.24	58.60	57.10	57.29	57.29	-1.65%	51,237
Jun 16, 2026	58.80	59.07	58.18	58.25	58.25	-0.58%	63,569
Jun 15, 2026	59.25	59.41	58.43	58.59	58.59	-0.32%	79,855
Jun 12, 2026	58.24	59.17	58.24	58.78	58.78	1.08%	76,681
Jun 11, 2026	57.38	58.16	57.07	58.15	58.15	2.14%	50,210
Jun 10, 2026	57.16	57.76	56.93	56.93	56.93	-0.45%	352,944
Jun 9, 2026	56.84	57.83	56.25	57.19	57.19	0.67%	133,250
Jun 8, 2026	56.78	57.29	56.67	56.81	56.81	0.78%	66,796
Jun 5, 2026	56.96	57.12	56.06	56.37	56.37	-1.11%	61,073
Jun 4, 2026	56.52	57.09	56.49	57.00	57.00	1.30%	61,305
Jun 3, 2026	56.64	56.64	56.19	56.27	56.27	-1.07%	64,512
Jun 2, 2026	56.50	57.04	56.50	56.88	56.88	0.48%	65,401
Jun 1, 2026	56.09	56.71	55.74	56.61	56.61	0.50%	59,750
May 29, 2026	56.53	56.58	56.25	56.33	56.33	-0.58%	35,531
May 28, 2026	56.35	56.78	56.14	56.66	56.66	0.46%	56,802
May 27, 2026	56.06	56.76	56.06	56.40	56.40	0.88%	52,971
May 26, 2026	55.55	56.05	55.55	55.91	55.91	1.27%	73,169
May 22, 2026	54.85	55.29	54.81	55.21	55.21	0.99%	65,589
May 21, 2026	53.94	54.83	53.43	54.67	54.67	0.77%	361,208
May 20, 2026	53.35	54.37	52.97	54.25	54.25	1.86%	66,667
May 19, 2026	53.64	53.69	53.11	53.26	53.26	-1.21%	79,040
May 18, 2026	53.81	54.24	53.60	53.91	53.91	0.48%	85,692
May 15, 2026	54.16	54.16	53.60	53.65	53.65	-1.58%	58,266
May 14, 2026	54.51	54.97	54.35	54.51	54.51	0.66%	39,624
May 13, 2026	54.45	54.45	53.95	54.15	54.15	-0.84%	45,728
May 12, 2026	55.19	55.19	54.18	54.61	54.61	-1.00%	70,123
May 11, 2026	56.13	56.13	55.16	55.16	55.16	-1.57%	64,656
May 8, 2026	55.96	56.11	55.52	56.04	56.04	0.43%	62,490
May 7, 2026	56.23	56.36	55.71	55.80	55.80	-0.64%	84,705
May 6, 2026	56.16	56.29	55.94	56.16	56.16	0.50%	63,050
May 5, 2026	55.41	56.03	55.41	55.88	55.88	1.20%	90,784
May 4, 2026	55.91	56.00	54.91	55.22	55.22	-1.55%	59,726
May 1, 2026	56.20	56.29	55.91	56.09	56.09	0.27%	78,436
Apr 30, 2026	55.11	56.12	55.11	55.94	55.94	1.40%	80,328
Apr 29, 2026	55.39	55.61	54.97	55.17	55.17	-0.43%	93,991
Apr 28, 2026	55.66	55.78	55.35	55.41	55.41	-0.07%	148,662
Apr 27, 2026	55.38	55.78	55.38	55.45	55.45	0.42%	77,247
Apr 24, 2026	55.07	55.29	54.76	55.22	55.22	0.64%	90,583
Apr 23, 2026	55.06	55.14	54.22	54.87	54.87	-0.15%	55,475
Apr 22, 2026	55.42	55.42	54.76	54.95	54.95	0.04%	37,121
Apr 21, 2026	55.52	55.85	54.75	54.93	54.93	-0.69%	79,974
Apr 20, 2026	54.63	55.42	54.63	55.31	55.31	0.75%	97,575
Apr 17, 2026	54.24	55.33	54.24	54.90	54.90	2.29%	77,144
Apr 16, 2026	53.46	53.84	53.38	53.67	53.67	0.36%	53,154
Apr 15, 2026	53.45	53.61	53.19	53.48	53.48	-	76,549
Apr 14, 2026	53.41	53.68	53.18	53.48	53.48	0.19%	108,314
Apr 13, 2026	52.26	53.41	52.17	53.38	53.38	1.68%	60,722
Apr 10, 2026	52.81	52.87	52.30	52.50	52.50	-0.46%	41,737
Apr 9, 2026	52.12	52.92	52.04	52.74	52.74	0.71%	58,528

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.