Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
192.00
+0.45 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025191.82192.81191.59192.00192.000.23%12,836,228
Dec 4, 2025191.48192.06191.01191.55191.550.03%11,086,694
Dec 3, 2025190.27191.62190.25191.49191.490.76%13,469,465
Dec 2, 2025190.74190.75189.53190.04190.04-0.09%11,623,452
Dec 1, 2025190.34191.65190.12190.22190.22-0.68%12,961,328
Nov 28, 2025190.71191.83190.56191.53191.530.54%5,185,196
Nov 26, 2025189.40191.16189.31190.50190.500.70%14,643,148
Nov 25, 2025186.98189.53186.90189.18189.181.42%21,775,185
Nov 24, 2025186.19187.16185.28186.53186.530.41%15,674,326
Nov 21, 2025183.21186.81182.81185.76185.761.97%57,270,311
Nov 20, 2025186.24186.78182.11182.18182.18-1.22%45,169,453
Nov 19, 2025184.86185.36183.67184.43184.43-0.30%21,903,491
Nov 18, 2025184.34186.05183.86184.99184.990.06%39,684,902
Nov 17, 2025187.12187.51184.35184.88184.88-1.31%24,821,278
Nov 14, 2025187.12188.46186.53187.34187.34-0.37%31,184,420
Nov 13, 2025189.64190.33187.72188.03188.03-1.13%23,906,596
Nov 12, 2025189.94190.93189.94190.18190.180.24%17,683,763
Nov 11, 2025188.87190.22188.75189.73189.730.58%11,465,572
Nov 10, 2025188.28189.01187.06188.64188.640.58%15,983,350
Nov 7, 2025185.67187.64185.35187.56187.560.84%24,166,742
Nov 6, 2025187.14187.94185.63186.00186.00-0.70%19,140,759
Nov 5, 2025186.18187.98186.02187.32187.320.59%15,322,561
Nov 4, 2025186.20186.96185.74186.23186.23-0.66%15,934,285
Nov 3, 2025187.97187.97185.47187.47187.47-0.24%16,031,256
Oct 31, 2025187.11188.48186.86187.93187.930.22%14,994,167
Oct 30, 2025187.51189.49187.42187.52187.52-0.43%16,213,767
Oct 29, 2025189.85190.13187.71188.33188.33-1.12%25,832,375
Oct 28, 2025191.76191.76190.35190.46190.46-0.86%12,596,706
Oct 27, 2025192.23192.33191.53192.11192.110.44%10,311,447
Oct 24, 2025192.11192.22191.18191.26191.260.27%13,012,243
Oct 23, 2025190.12191.09189.58190.74190.740.47%9,809,677
Oct 22, 2025190.84191.12189.16189.84189.84-0.48%15,088,748
Oct 21, 2025189.86191.33189.63190.76190.760.46%9,444,818
Oct 20, 2025189.02190.16189.00189.89189.891.00%9,171,619
Oct 17, 2025187.04188.37186.84188.01188.010.51%21,042,210
Oct 16, 2025189.22189.46186.43187.06187.06-0.95%20,570,104
Oct 15, 2025189.40190.50187.43188.85188.850.20%11,078,792
Oct 14, 2025185.55189.30185.42188.47188.470.83%17,544,303
Oct 13, 2025186.43187.54186.10186.92186.920.97%16,088,923
Oct 10, 2025189.59190.01185.09185.12185.12-2.25%40,484,499
Oct 9, 2025191.11191.31189.08189.39189.39-0.83%12,641,774
Oct 8, 2025190.59191.27189.84190.97190.970.33%11,800,624
Oct 7, 2025191.63191.91189.97190.35190.35-0.44%13,431,923
Oct 6, 2025192.10192.10190.89191.19191.19-0.03%10,695,361
Oct 3, 2025190.91192.30190.89191.25191.250.35%15,326,933
Oct 2, 2025190.20190.95189.70190.58190.580.24%12,839,950
Oct 1, 2025189.27190.42189.27190.13190.130.23%10,806,508
Sep 30, 2025188.86189.88188.35189.70189.700.26%13,098,603
Sep 29, 2025189.40189.50188.40189.20189.200.33%11,846,948
Sep 26, 2025187.23188.72187.11188.57188.570.99%11,428,777
Sep 25, 2025187.61187.64186.03186.72186.72-0.82%12,979,587
Sep 24, 2025188.71189.24188.09188.27188.27-0.23%10,625,995
Sep 23, 2025188.60189.88188.37188.71188.710.12%9,921,567
Sep 22, 2025187.82188.80187.45188.48188.48-0.39%9,302,433
Sep 19, 2025190.00190.00188.57189.21188.39-0.17%11,333,570
Sep 18, 2025188.83190.06188.53189.54188.720.65%16,984,466
Sep 17, 2025188.37190.52187.18188.31187.490.10%21,025,410
Sep 16, 2025188.64188.99187.63188.13187.31-0.27%13,418,483
Sep 15, 2025189.32189.72188.45188.63187.81-0.17%14,177,244
Sep 12, 2025190.09190.32188.81188.96188.14-0.72%14,126,224
Sep 11, 2025187.72190.54187.72190.33189.511.50%19,182,535
Sep 10, 2025187.70188.49186.94187.52186.71-0.10%17,279,633
Sep 9, 2025187.98188.25187.33187.71186.90-0.31%18,432,742
Sep 8, 2025188.48188.48187.04188.29187.47-0.08%16,212,057
Sep 5, 2025188.67189.80187.32188.44187.620.12%19,713,369
Sep 4, 2025187.18188.26186.47188.22187.400.74%10,707,051
Sep 3, 2025186.77187.47185.95186.84186.03-0.15%13,431,562
Sep 2, 2025186.74187.34186.05187.13186.32-0.79%13,874,724
Aug 29, 2025188.65189.35188.05188.62187.80-0.07%11,791,072
Aug 28, 2025189.18189.26187.89188.76187.94-0.05%11,258,846
Aug 27, 2025188.02189.08187.85188.85188.030.36%10,330,889
Aug 26, 2025187.82188.38187.59188.17187.350.07%10,758,096
Aug 25, 2025188.99189.22188.00188.04187.22-0.77%12,121,158
Aug 22, 2025186.82189.99186.79189.49188.671.95%14,820,920
Aug 21, 2025185.93186.36185.37185.87185.06-0.35%12,848,262
Aug 20, 2025186.72187.23185.84186.52185.71-0.09%12,877,930
Aug 19, 2025185.91187.57185.91186.69185.880.47%10,692,940
Aug 18, 2025185.82186.36185.68185.82185.01-0.02%7,559,105
Aug 15, 2025186.70186.72185.65185.86185.05-0.25%11,734,992
Aug 14, 2025186.25186.49185.41186.32185.51-0.65%12,181,207
Aug 13, 2025185.54187.63185.30187.54186.731.43%13,402,771
Aug 12, 2025183.20184.99182.93184.90184.101.27%9,790,772
Aug 11, 2025183.31184.04182.27182.58181.79-0.27%9,324,596
Aug 8, 2025183.18183.81182.75183.08182.290.18%9,185,545
Aug 7, 2025184.04184.44182.11182.75181.96-0.06%12,164,869
Aug 6, 2025183.48183.56182.48182.86182.07-0.22%10,196,188
Aug 5, 2025184.01184.14182.58183.27182.48-0.28%12,675,647
Aug 4, 2025182.27183.93182.27183.78182.981.22%10,694,296
Aug 1, 2025182.26182.34179.95181.56180.77-1.13%19,418,622
Jul 31, 2025184.59185.75183.20183.63182.83-0.91%21,529,984
Jul 30, 2025186.52186.92184.40185.32184.52-0.65%13,965,189
Jul 29, 2025187.01187.01186.07186.53185.72-0.05%9,571,572
Jul 28, 2025187.69187.72186.50186.62185.81-0.59%8,148,129
Jul 25, 2025187.16187.84186.35187.73186.920.48%9,579,424
Jul 24, 2025187.15187.79186.79186.83186.02-0.32%11,816,343
Jul 23, 2025186.93187.46186.49187.43186.620.83%13,827,960
Jul 22, 2025183.82186.16183.82185.89185.081.27%12,111,942
Jul 21, 2025184.57184.98183.55183.55182.75-0.34%9,822,029
Jul 18, 2025184.81184.96183.71184.18183.38-0.04%9,431,767
Jul 17, 2025182.83184.40182.62184.25183.450.82%9,663,666