Invesco S&P 500 Revenue ETF (RWL)

RWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 4, 2025	93.89	94.01	90.69	91.01	91.01	-5.28%	1,804,338
Apr 3, 2025	97.36	98.21	96.03	96.08	96.08	-4.23%	168,051
Apr 2, 2025	98.82	100.60	98.82	100.32	100.32	0.94%	145,170
Apr 1, 2025	99.23	99.86	98.54	99.39	99.39	0.05%	220,811
Mar 31, 2025	97.80	99.71	97.62	99.34	99.34	0.92%	165,749
Mar 28, 2025	99.95	100.05	98.30	98.43	98.43	-1.59%	163,145
Mar 27, 2025	100.07	100.57	99.68	100.02	100.02	-0.14%	1,007,414
Mar 26, 2025	100.71	101.10	99.90	100.16	100.16	-0.21%	156,773
Mar 25, 2025	100.80	100.84	100.11	100.37	100.37	-0.05%	260,903
Mar 24, 2025	100.10	100.70	100.03	100.42	100.42	0.72%	127,667
Mar 21, 2025	99.17	99.76	98.82	99.70	99.31	-0.29%	111,887
Mar 20, 2025	99.47	100.46	99.31	99.99	99.60	-0.14%	171,481
Mar 19, 2025	99.41	100.36	99.14	100.13	99.74	0.86%	129,445
Mar 18, 2025	99.49	99.49	98.79	99.28	98.90	-0.44%	229,973
Mar 17, 2025	98.34	99.96	98.34	99.72	99.33	1.22%	159,334
Mar 14, 2025	97.27	98.52	97.02	98.52	98.14	1.67%	122,214
Mar 13, 2025	97.47	97.87	96.29	96.90	96.53	-0.69%	143,155
Mar 12, 2025	98.32	98.32	96.89	97.57	97.19	-0.46%	139,885
Mar 11, 2025	98.77	98.92	97.35	98.02	97.64	-1.08%	1,107,178
Mar 10, 2025	99.43	100.11	98.21	99.09	98.71	-1.53%	175,179
Mar 7, 2025	99.51	100.78	99.19	100.63	100.24	0.59%	311,851
Mar 6, 2025	99.73	100.44	99.26	100.04	99.65	-0.44%	151,063
Mar 5, 2025	99.73	100.95	99.23	100.48	100.09	0.83%	126,739
Mar 4, 2025	100.82	101.15	99.60	99.65	99.26	-1.72%	162,043
Mar 3, 2025	103.16	103.42	100.85	101.39	101.00	-1.44%	158,797

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.