Invesco S&P 500 Revenue ETF (RWL)

RWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	102.15	102.46	101.71	101.73	101.73	-0.62%	129,099
Jun 16, 2025	102.15	102.76	102.14	102.36	102.36	0.62%	126,093
Jun 13, 2025	101.83	102.42	101.47	101.73	101.73	-0.85%	80,914
Jun 12, 2025	101.81	102.60	101.47	102.60	102.60	0.58%	93,872
Jun 11, 2025	102.54	102.54	101.80	102.01	102.01	-0.26%	139,963
Jun 10, 2025	101.90	102.46	101.87	102.28	102.28	0.59%	546,370
Jun 9, 2025	101.88	102.14	101.57	101.68	101.68	-0.07%	79,104
Jun 6, 2025	101.55	101.78	101.28	101.75	101.75	1.19%	97,012
Jun 5, 2025	101.28	101.33	100.37	100.55	100.55	-0.54%	116,564
Jun 4, 2025	101.64	101.71	101.00	101.10	101.10	-0.30%	132,915
Jun 3, 2025	100.84	101.62	100.65	101.40	101.40	0.57%	136,995
Jun 2, 2025	100.57	100.94	99.84	100.83	100.83	0.21%	93,056
May 30, 2025	100.35	101.09	100.03	100.62	100.62	-0.04%	168,963
May 29, 2025	100.61	100.66	99.65	100.66	100.66	0.51%	130,610
May 28, 2025	101.06	101.16	100.11	100.15	100.15	-0.75%	140,006
May 27, 2025	100.37	101.01	99.95	100.91	100.91	1.49%	152,002
May 23, 2025	98.87	99.64	98.79	99.43	99.43	-0.46%	109,735
May 22, 2025	99.87	100.33	99.41	99.89	99.89	-0.29%	225,005
May 21, 2025	101.24	101.48	100.01	100.18	100.18	-1.89%	127,834
May 20, 2025	102.14	102.46	101.65	102.11	102.11	-0.06%	271,328
May 19, 2025	101.40	102.40	101.31	102.17	102.17	-0.06%	91,523
May 16, 2025	101.13	102.23	101.10	102.23	102.23	1.23%	184,549
May 15, 2025	99.85	101.40	99.71	100.99	100.99	0.51%	176,302
May 14, 2025	100.86	100.86	100.25	100.48	100.48	-0.36%	159,098
May 13, 2025	100.88	101.19	100.55	100.84	100.84	-0.09%	421,176
May 12, 2025	101.17	101.17	100.21	100.93	100.93	2.30%	214,894
May 9, 2025	98.99	99.04	98.36	98.66	98.66	-0.04%	123,808
May 8, 2025	98.80	99.67	98.44	98.70	98.70	0.62%	206,716
May 7, 2025	97.89	98.52	97.60	98.09	98.09	0.48%	127,064
May 6, 2025	97.62	98.45	97.46	97.62	97.62	-0.56%	333,554
May 5, 2025	98.16	98.81	98.00	98.17	98.17	-0.63%	107,972
May 2, 2025	98.53	98.94	98.12	98.79	98.79	1.40%	207,442
May 1, 2025	97.71	98.18	97.10	97.43	97.43	0.37%	160,140
Apr 30, 2025	96.38	97.51	95.30	97.07	97.07	-0.12%	128,987
Apr 29, 2025	96.29	97.33	96.26	97.19	97.19	0.48%	121,592
Apr 28, 2025	96.60	97.20	95.82	96.73	96.73	0.40%	115,283
Apr 25, 2025	96.36	96.49	95.66	96.34	96.34	-0.24%	144,747
Apr 24, 2025	95.21	96.59	94.87	96.57	96.57	1.58%	123,130
Apr 23, 2025	95.86	96.76	94.88	95.07	95.07	0.88%	131,236
Apr 22, 2025	92.93	94.43	92.91	94.24	94.24	2.55%	189,939
Apr 21, 2025	93.27	93.37	91.03	91.90	91.90	-2.05%	203,114
Apr 17, 2025	93.35	94.66	93.35	93.82	93.82	0.11%	236,796
Apr 16, 2025	94.73	95.33	93.20	93.72	93.72	-1.59%	168,864
Apr 15, 2025	95.71	96.13	95.04	95.23	95.23	-0.27%	195,053
Apr 14, 2025	95.98	96.13	94.76	95.49	95.49	0.93%	326,988
Apr 11, 2025	93.06	95.13	92.36	94.61	94.61	1.27%	219,686
Apr 10, 2025	94.46	94.46	91.17	93.42	93.42	-1.96%	491,868
Apr 9, 2025	88.53	96.28	88.33	95.29	95.29	7.04%	511,240
Apr 8, 2025	93.40	93.61	88.06	89.02	89.02	-1.73%	268,864
Apr 7, 2025	88.18	92.92	86.97	90.59	90.59	-0.46%	505,163

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.