Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
198.15
-2.39 (-1.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026198.44198.77196.52198.15198.15-1.19%23,610,455
Mar 5, 2026201.79202.71199.46200.54200.54-1.16%23,134,051
Mar 4, 2026202.70203.35201.42202.89202.890.40%16,691,275
Mar 3, 2026201.05203.03198.55202.08202.08-1.23%37,265,772
Mar 2, 2026203.34205.24202.84204.59204.59-0.19%21,824,901
Feb 27, 2026203.37205.08202.91204.97204.970.12%16,223,282
Feb 26, 2026204.12205.03203.18204.73204.730.56%23,691,718
Feb 25, 2026204.10204.14202.25203.58203.580.06%16,763,179
Feb 24, 2026201.88203.71201.79203.46203.460.80%19,476,307
Feb 23, 2026203.38204.08201.05201.85201.85-1.10%16,414,022
Feb 20, 2026202.50204.78202.34204.09204.090.47%27,254,887
Feb 19, 2026203.09203.61201.93203.14203.14-0.21%15,420,221
Feb 18, 2026202.83204.22202.25203.57203.570.52%20,928,811
Feb 17, 2026203.08203.98200.85202.52202.52-0.17%29,646,124
Feb 13, 2026201.20203.82200.43202.87202.871.04%29,319,948
Feb 12, 2026204.27205.24200.39200.79200.79-1.31%38,478,599
Feb 11, 2026203.89204.17202.53203.46203.460.18%18,880,845
Feb 10, 2026202.55203.86202.47203.10203.100.36%16,734,421
Feb 9, 2026201.61202.82200.99202.38202.380.06%14,542,830
Feb 6, 2026200.07202.49199.90202.26202.261.86%26,914,644
Feb 5, 2026199.64200.04198.12198.56198.56-0.87%36,572,324
Feb 4, 2026199.22200.95199.12200.30200.300.87%31,242,336
Feb 3, 2026198.73200.08196.98198.57198.57-0.27%28,982,844
Feb 2, 2026197.69199.33197.15199.10199.100.51%14,616,589
Jan 30, 2026198.01198.73196.25198.08198.08-0.22%24,744,222
Jan 29, 2026199.18199.90197.14198.52198.520.13%23,894,612
Jan 28, 2026198.92199.48197.91198.26198.26-0.34%20,716,071
Jan 27, 2026199.17199.42198.58198.93198.93-0.16%10,545,178
Jan 26, 2026199.22199.79198.95199.24199.240.24%13,055,148
Jan 23, 2026199.29199.47198.03198.77198.77-0.45%13,360,073
Jan 22, 2026200.10200.78199.46199.66199.660.13%17,086,003
Jan 21, 2026197.18199.89197.11199.40199.401.69%19,591,830
Jan 20, 2026196.87197.91195.78196.08196.08-1.49%21,090,977
Jan 16, 2026199.30199.78198.70199.05199.05-0.26%13,909,941
Jan 15, 2026199.32200.11198.75199.56199.560.44%20,654,453
Jan 14, 2026197.48198.68197.44198.68198.680.46%24,820,741
Jan 13, 2026198.13198.40197.11197.78197.78-17,734,849
Jan 12, 2026197.08197.88196.58197.78197.780.09%12,464,673
Jan 9, 2026197.00198.07196.63197.60197.600.58%14,208,683
Jan 8, 2026194.36196.97194.17196.46196.460.86%21,389,612
Jan 7, 2026197.16197.48194.67194.79194.79-1.12%19,819,121
Jan 6, 2026194.43197.25194.41197.00197.001.21%18,100,787
Jan 5, 2026193.01195.24192.84194.65194.650.93%17,526,277
Jan 2, 2026192.21193.29191.04192.86192.860.68%13,722,656
Dec 31, 2025193.16193.16191.52191.56191.56-0.85%12,684,529
Dec 30, 2025193.54193.75193.16193.21193.21-0.16%5,089,338
Dec 29, 2025193.61194.06193.13193.52193.52-0.17%7,381,032
Dec 26, 2025193.80193.93193.17193.84193.840.03%9,570,692
Dec 24, 2025193.17194.11193.00193.79193.790.36%4,193,194
Dec 23, 2025193.34193.66192.73193.09193.09-0.23%6,423,023
Dec 22, 2025192.61193.73192.42193.54193.540.34%8,322,341
Dec 19, 2025192.24193.52192.07192.88192.120.36%13,708,069
Dec 18, 2025192.92193.76191.81192.18191.420.21%18,124,157
Dec 17, 2025192.45193.61191.54191.77191.01-0.27%13,546,073
Dec 16, 2025193.77193.96191.59192.29191.53-0.70%16,005,770
Dec 15, 2025194.51194.57192.91193.65192.880.12%26,605,882
Dec 12, 2025195.33195.47193.06193.41192.64-0.68%26,817,080
Dec 11, 2025193.02194.88193.00194.73193.960.81%17,852,740
Dec 10, 2025190.76193.60190.61193.17192.411.41%17,968,602
Dec 9, 2025190.71191.69190.42190.49189.74-0.19%7,896,667
Dec 8, 2025192.24192.27190.67190.85190.09-0.60%8,686,117
Dec 5, 2025191.82192.81191.59192.00191.240.23%12,887,433
Dec 4, 2025191.48192.06191.01191.55190.790.03%11,086,989
Dec 3, 2025190.27191.62190.25191.49190.730.76%13,577,000
Dec 2, 2025190.74190.75189.53190.04189.29-0.09%11,714,181
Dec 1, 2025190.34191.65190.12190.22189.47-0.68%13,035,230
Nov 28, 2025190.71191.83190.56191.53190.770.54%5,185,484
Nov 26, 2025189.40191.16189.31190.50189.750.70%14,643,834
Nov 25, 2025186.98189.53186.90189.18188.431.42%22,726,531
Nov 24, 2025186.19187.16185.28186.53185.790.41%15,833,469
Nov 21, 2025183.21186.81182.81185.76185.021.97%57,508,451
Nov 20, 2025186.24186.78182.11182.18181.46-1.22%45,169,796
Nov 19, 2025184.86185.36183.67184.43183.70-0.30%21,903,491
Nov 18, 2025184.34186.05183.86184.99184.260.06%39,684,902
Nov 17, 2025187.12187.51184.35184.88184.15-1.31%24,821,278
Nov 14, 2025187.12188.46186.53187.34186.60-0.37%31,184,420
Nov 13, 2025189.64190.33187.72188.03187.29-1.13%23,906,596
Nov 12, 2025189.94190.93189.94190.18189.430.24%17,683,763
Nov 11, 2025188.87190.22188.75189.73188.980.58%11,465,572
Nov 10, 2025188.28189.01187.06188.64187.890.58%15,983,350
Nov 7, 2025185.67187.64185.35187.56186.820.84%24,166,742
Nov 6, 2025187.14187.94185.63186.00185.26-0.70%19,140,759
Nov 5, 2025186.18187.98186.02187.32186.580.59%15,322,561
Nov 4, 2025186.20186.96185.74186.23185.49-0.66%15,934,285
Nov 3, 2025187.97187.97185.47187.47186.73-0.24%16,031,256
Oct 31, 2025187.11188.48186.86187.93187.190.22%14,994,167
Oct 30, 2025187.51189.49187.42187.52186.78-0.43%16,213,767
Oct 29, 2025189.85190.13187.71188.33187.58-1.12%25,832,375
Oct 28, 2025191.76191.76190.35190.46189.71-0.86%12,596,706
Oct 27, 2025192.23192.33191.53192.11191.350.44%10,311,447
Oct 24, 2025192.11192.22191.18191.26190.500.27%13,012,243
Oct 23, 2025190.12191.09189.58190.74189.980.47%9,809,677
Oct 22, 2025190.84191.12189.16189.84189.09-0.48%15,088,748
Oct 21, 2025189.86191.33189.63190.76190.000.46%9,444,818
Oct 20, 2025189.02190.16189.00189.89189.141.00%9,171,619
Oct 17, 2025187.04188.37186.84188.01187.270.51%21,042,210
Oct 16, 2025189.22189.46186.43187.06186.32-0.95%20,570,104
Oct 15, 2025189.40190.50187.43188.85188.100.20%11,078,792
Oct 14, 2025185.55189.30185.42188.47187.720.83%17,544,303
Oct 13, 2025186.43187.54186.10186.92186.180.97%16,088,923