Invesco S&P 500 Revenue ETF (RWL)

RWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	109.79	111.60	109.73	111.06	111.06	1.55%	507,146
Nov 20, 2025	111.48	111.86	109.26	109.36	109.36	-0.80%	205,116
Nov 19, 2025	110.54	110.84	109.86	110.24	110.24	-0.35%	253,296
Nov 18, 2025	110.61	111.23	110.09	110.63	110.63	-0.34%	149,705
Nov 17, 2025	111.90	112.23	110.62	111.01	111.01	-0.86%	240,993
Nov 14, 2025	111.82	112.59	111.54	111.97	111.97	-0.35%	235,891
Nov 13, 2025	113.23	113.52	112.25	112.36	112.36	-1.04%	128,131
Nov 12, 2025	113.31	113.90	113.31	113.54	113.54	0.34%	259,652
Nov 11, 2025	112.44	113.38	112.44	113.16	113.16	0.77%	538,177
Nov 10, 2025	112.11	112.50	111.50	112.29	112.29	0.26%	274,121
Nov 7, 2025	111.19	112.01	110.78	112.00	112.00	0.59%	150,940
Nov 6, 2025	111.63	112.07	111.08	111.34	111.34	-0.47%	260,033
Nov 5, 2025	111.24	112.29	111.24	111.87	111.87	0.41%	121,547
Nov 4, 2025	110.93	111.72	110.93	111.41	111.41	-0.42%	133,530
Nov 3, 2025	111.96	111.96	110.84	111.88	111.88	0.09%	192,654
Oct 31, 2025	111.76	112.14	111.24	111.78	111.78	0.32%	161,282
Oct 30, 2025	111.82	112.67	111.42	111.42	111.42	-0.80%	114,954
Oct 29, 2025	112.86	113.01	112.05	112.32	112.32	-0.46%	148,834
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

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.