Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
112.89
+0.05 (0.04%)
Oct 29, 2025, 11:32 AM EDT - Market open
RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 113.35 | 113.52 | 112.79 | 112.84 | 112.84 | -0.44% | 234,411 |
| Oct 27, 2025 | 113.15 | 113.36 | 112.87 | 113.34 | 113.34 | 0.65% | 164,536 |
| Oct 24, 2025 | 112.53 | 112.89 | 112.53 | 112.61 | 112.61 | 0.67% | 91,316 |
| Oct 23, 2025 | 111.59 | 112.04 | 111.39 | 111.86 | 111.86 | 0.30% | 116,092 |
| Oct 22, 2025 | 112.04 | 112.04 | 111.08 | 111.52 | 111.52 | -0.38% | 166,936 |
| Oct 21, 2025 | 111.61 | 112.20 | 111.51 | 111.95 | 111.95 | 0.40% | 124,725 |
| Oct 20, 2025 | 110.94 | 111.62 | 110.94 | 111.50 | 111.50 | 0.90% | 142,357 |
| Oct 17, 2025 | 109.72 | 110.71 | 109.69 | 110.50 | 110.50 | 0.69% | 184,771 |
| Oct 16, 2025 | 111.06 | 111.06 | 109.38 | 109.74 | 109.74 | -1.04% | 210,374 |
| Oct 15, 2025 | 110.91 | 111.64 | 110.16 | 110.89 | 110.89 | 0.44% | 117,983 |
| Oct 14, 2025 | 108.85 | 110.81 | 108.76 | 110.40 | 110.40 | 0.79% | 146,716 |
| Oct 13, 2025 | 109.10 | 109.81 | 108.97 | 109.54 | 109.54 | 0.98% | 85,439 |
| Oct 10, 2025 | 110.94 | 111.09 | 108.43 | 108.48 | 108.48 | -2.05% | 116,405 |
| Oct 9, 2025 | 111.56 | 111.63 | 110.53 | 110.75 | 110.75 | -0.56% | 110,243 |
| Oct 8, 2025 | 111.36 | 111.59 | 110.91 | 111.37 | 111.37 | 0.17% | 170,441 |
| Oct 7, 2025 | 111.49 | 111.60 | 110.82 | 111.18 | 111.18 | -0.03% | 177,829 |
| Oct 6, 2025 | 111.58 | 111.58 | 111.07 | 111.21 | 111.21 | 0.02% | 99,404 |
| Oct 3, 2025 | 111.02 | 111.78 | 111.02 | 111.19 | 111.19 | 0.42% | 121,538 |
| Oct 2, 2025 | 110.67 | 110.94 | 110.34 | 110.73 | 110.73 | -0.05% | 143,234 |
| Oct 1, 2025 | 110.25 | 110.92 | 110.25 | 110.78 | 110.78 | 0.11% | 243,316 |
| Sep 30, 2025 | 110.20 | 110.68 | 109.95 | 110.66 | 110.66 | 0.22% | 148,288 |
| Sep 29, 2025 | 110.58 | 110.58 | 110.01 | 110.42 | 110.42 | 0.13% | 204,618 |
| Sep 26, 2025 | 109.67 | 110.38 | 109.67 | 110.28 | 110.28 | 0.85% | 207,366 |
| Sep 25, 2025 | 109.92 | 109.92 | 109.09 | 109.35 | 109.35 | -0.69% | 178,397 |
| Sep 24, 2025 | 110.25 | 110.57 | 110.08 | 110.11 | 110.11 | 0.05% | 267,963 |
| Sep 23, 2025 | 109.85 | 110.60 | 109.85 | 110.05 | 110.05 | 0.36% | 105,453 |
| Sep 22, 2025 | 109.29 | 109.86 | 109.19 | 109.66 | 109.66 | -0.24% | 123,937 |
| Sep 19, 2025 | 110.25 | 110.25 | 109.70 | 109.92 | 109.52 | -0.09% | 120,023 |
| Sep 18, 2025 | 109.95 | 110.36 | 109.70 | 110.02 | 109.62 | 0.39% | 135,915 |
| Sep 17, 2025 | 109.60 | 110.44 | 109.14 | 109.59 | 109.19 | 0.13% | 169,160 |
| Sep 16, 2025 | 109.84 | 109.89 | 109.24 | 109.45 | 109.05 | -0.12% | 169,465 |
| Sep 15, 2025 | 110.02 | 110.05 | 109.54 | 109.58 | 109.18 | -0.08% | 166,107 |
| Sep 12, 2025 | 110.09 | 110.20 | 109.66 | 109.67 | 109.27 | -0.31% | 130,342 |
| Sep 11, 2025 | 108.94 | 110.14 | 108.94 | 110.01 | 109.61 | 1.29% | 112,305 |
| Sep 10, 2025 | 108.84 | 109.03 | 108.22 | 108.61 | 108.22 | -0.19% | 171,906 |
| Sep 9, 2025 | 108.51 | 108.99 | 108.35 | 108.82 | 108.43 | 0.30% | 217,506 |
| Sep 8, 2025 | 108.48 | 108.49 | 107.88 | 108.49 | 108.10 | 0.07% | 870,807 |
| Sep 5, 2025 | 108.83 | 109.10 | 107.99 | 108.41 | 108.02 | -0.21% | 146,868 |
| Sep 4, 2025 | 108.04 | 108.67 | 107.86 | 108.64 | 108.25 | 0.78% | 137,623 |
| Sep 3, 2025 | 107.80 | 108.02 | 107.36 | 107.80 | 107.41 | 0.01% | 177,182 |
| Sep 2, 2025 | 107.28 | 107.79 | 106.99 | 107.79 | 107.40 | -0.39% | 1,610,696 |
| Aug 29, 2025 | 107.95 | 108.33 | 107.79 | 108.21 | 107.82 | 0.03% | 319,590 |
| Aug 28, 2025 | 108.12 | 108.18 | 107.62 | 108.18 | 107.79 | 0.06% | 366,883 |
| Aug 27, 2025 | 107.34 | 108.11 | 107.34 | 108.11 | 107.72 | 0.36% | 379,972 |
| Aug 26, 2025 | 107.26 | 107.72 | 107.12 | 107.72 | 107.33 | 0.32% | 735,098 |
| Aug 25, 2025 | 107.81 | 107.84 | 107.38 | 107.38 | 106.99 | -0.55% | 289,590 |
| Aug 22, 2025 | 106.96 | 108.22 | 106.94 | 107.97 | 107.58 | 1.46% | 94,847 |
| Aug 21, 2025 | 106.55 | 106.68 | 106.13 | 106.42 | 106.04 | -0.41% | 84,656 |
| Aug 20, 2025 | 106.87 | 107.04 | 106.41 | 106.86 | 106.47 | 0.04% | 140,461 |
| Aug 19, 2025 | 106.63 | 107.29 | 106.56 | 106.82 | 106.43 | 0.29% | 150,504 |