Invesco S&P SmallCap 600 Revenue ETF (RWJ)

RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.23	61.23	60.35	60.90	60.90	-0.20%	115,567
Jul 30, 2026	61.79	61.79	60.49	61.02	61.02	-0.81%	65,276
Jul 29, 2026	61.77	62.38	61.52	61.52	61.52	-0.75%	51,072
Jul 28, 2026	61.42	62.15	61.42	61.98	61.98	1.34%	120,312
Jul 27, 2026	61.00	61.31	60.83	61.16	61.16	1.16%	56,247
Jul 24, 2026	60.20	61.02	60.18	60.46	60.46	0.87%	79,391
Jul 23, 2026	60.19	60.31	59.59	59.94	59.94	-1.14%	69,220
Jul 22, 2026	60.81	61.12	60.48	60.63	60.63	-0.12%	101,029
Jul 21, 2026	60.49	60.74	60.38	60.70	60.70	0.64%	171,072
Jul 20, 2026	60.82	60.82	60.21	60.32	60.32	-0.79%	48,599
Jul 17, 2026	60.97	61.60	60.49	60.80	60.80	-0.88%	91,040
Jul 16, 2026	60.40	61.67	60.40	61.34	61.34	1.72%	74,140
Jul 15, 2026	59.75	60.69	59.75	60.30	60.30	1.09%	85,339
Jul 14, 2026	59.90	59.90	59.49	59.65	59.65	-0.20%	72,521
Jul 13, 2026	59.60	60.14	59.57	59.77	59.77	0.43%	59,089
Jul 10, 2026	59.32	59.74	59.25	59.51	59.51	0.59%	86,827
Jul 9, 2026	58.64	59.34	58.60	59.16	59.16	1.09%	140,424
Jul 8, 2026	59.01	59.01	58.16	58.53	58.53	-1.29%	107,605
Jul 7, 2026	59.81	60.02	59.19	59.29	59.29	-0.52%	119,705
Jul 6, 2026	59.67	59.79	59.27	59.60	59.60	0.21%	55,488
Jul 2, 2026	59.82	60.21	59.08	59.47	59.47	-0.26%	68,006
Jul 1, 2026	59.55	60.33	59.43	59.63	59.63	0.22%	132,178
Jun 30, 2026	59.61	59.65	59.15	59.50	59.50	-0.20%	66,582
Jun 29, 2026	59.85	59.85	59.08	59.62	59.62	-0.48%	69,248
Jun 26, 2026	58.75	59.91	58.75	59.91	59.91	1.47%	83,900
Jun 25, 2026	58.65	59.50	58.62	59.04	59.04	1.06%	68,298
Jun 24, 2026	57.83	58.76	57.83	58.42	58.42	1.35%	258,456
Jun 23, 2026	57.31	57.98	57.25	57.64	57.64	-0.17%	55,426
Jun 22, 2026	58.13	58.28	57.70	57.74	57.74	-0.70%	60,095
Jun 18, 2026	57.91	58.36	57.77	58.30	58.15	1.76%	38,921
Jun 17, 2026	58.24	58.60	57.10	57.29	57.14	-1.65%	51,237
Jun 16, 2026	58.80	59.07	58.18	58.25	58.10	-0.58%	63,570
Jun 15, 2026	59.25	59.41	58.43	58.59	58.44	-0.32%	79,855
Jun 12, 2026	58.24	59.17	58.24	58.78	58.63	1.08%	76,682
Jun 11, 2026	57.38	58.16	57.07	58.15	58.00	2.14%	50,213
Jun 10, 2026	57.16	57.76	56.93	56.93	56.78	-0.45%	352,946
Jun 9, 2026	56.84	57.83	56.25	57.19	57.04	0.67%	133,250
Jun 8, 2026	56.78	57.29	56.67	56.81	56.66	0.78%	66,796
Jun 5, 2026	56.96	57.12	56.06	56.37	56.22	-1.11%	61,073
Jun 4, 2026	56.52	57.09	56.49	57.00	56.85	1.30%	61,305
Jun 3, 2026	56.64	56.64	56.19	56.27	56.12	-1.07%	64,512
Jun 2, 2026	56.50	57.04	56.50	56.88	56.73	0.48%	66,401
Jun 1, 2026	56.09	56.71	55.74	56.61	56.46	0.50%	59,756
May 29, 2026	56.53	56.58	56.25	56.33	56.18	-0.58%	35,531
May 28, 2026	56.35	56.78	56.14	56.66	56.51	0.46%	56,802
May 27, 2026	56.06	56.76	56.06	56.40	56.25	0.88%	52,971
May 26, 2026	55.55	56.05	55.55	55.91	55.76	1.27%	73,169
May 22, 2026	54.85	55.29	54.81	55.21	55.07	0.99%	65,589
May 21, 2026	53.94	54.83	53.43	54.67	54.53	0.77%	361,208
May 20, 2026	53.35	54.37	52.97	54.25	54.11	1.86%	66,845

Data Source: S&P Global Market Intelligence Last updated: Jul 31, 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:

Jul 31, 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.