Invesco Rising Dividends Fund Class R5 (RSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.95
+0.01 (0.04%)
At close: May 18, 2026
RSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.75% |
| May 18, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.04% |
| May 15, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.96% |
| May 14, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.97% |
| May 13, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.65% |
| May 12, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.11% |
| May 11, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.11% |
| May 8, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.40% |
| May 7, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.79% |
| May 6, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.38% |
| May 5, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.81% |
| May 4, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.69% |
| May 1, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| Apr 30, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.18% |
| Apr 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.26% |
| Apr 28, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.33% |
| Apr 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.11% |
| Apr 24, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.22% |
| Apr 23, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.15% |
| Apr 22, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.63% |
| Apr 21, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.77% |
| Apr 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.26% |
| Apr 17, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.41% |
| Apr 16, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.11% |
| Apr 15, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.33% |
| Apr 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.71% |
| Apr 13, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.87% |
| Apr 10, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.19% |
| Apr 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.64% |
| Apr 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.69% |
| Apr 7, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.16% |
| Apr 6, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.39% |
| Apr 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Apr 1, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.59% |
| Mar 31, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.63% |
| Mar 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.36% |
| Mar 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.59% |
| Mar 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.71% |
| Mar 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.60 | 0.39% |
| Mar 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.50 | -0.16% |
| Mar 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | 1.15% |
| Mar 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.25 | -1.25% |
| Mar 19, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | -0.23% |
| Mar 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | -1.50% |
| Mar 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | - |
| Mar 16, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 1.01% |
| Mar 13, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.76 | -0.54% |
| Mar 12, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.90 | -1.48% |
| Mar 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | -0.19% |
| Mar 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | -0.23% |