Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
200.76
-1.03 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
200.99
+0.23 (0.11%)
After-hours: Apr 28, 2026, 4:11 PM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.79202.28200.16200.66--0.56%5,169,922
Apr 27, 2026201.97202.94201.68201.79201.79-0.12%6,862,158
Apr 24, 2026202.58202.94201.65202.03202.03-0.21%8,810,475
Apr 23, 2026202.44202.94200.38202.45202.45-10,697,471
Apr 22, 2026203.78204.19201.94202.46202.46-0.04%7,187,847
Apr 21, 2026204.27205.18202.21202.55202.55-0.61%8,699,384
Apr 20, 2026202.69203.93202.67203.80203.800.32%5,863,866
Apr 17, 2026201.69204.08201.63203.16203.161.26%10,786,744
Apr 16, 2026200.10201.08199.91200.64200.640.46%9,795,533
Apr 15, 2026199.73200.20198.93199.73199.730.04%8,662,101
Apr 14, 2026199.09200.03198.53199.66199.660.42%10,224,908
Apr 13, 2026196.23198.93195.95198.83198.831.11%5,783,391
Apr 10, 2026198.25198.43196.33196.65196.65-0.72%6,700,517
Apr 9, 2026197.24198.73196.80198.08198.080.06%6,507,960
Apr 8, 2026197.30198.30196.92197.96197.962.31%11,144,596
Apr 7, 2026193.34194.02192.40193.49193.49-0.22%8,340,509
Apr 6, 2026192.95194.02192.55193.92193.920.43%4,585,991
Apr 2, 2026190.55194.30190.21193.09193.090.29%10,790,515
Apr 1, 2026192.54193.47192.18192.54192.540.32%17,495,379
Mar 31, 2026190.02192.64188.73191.92191.922.05%19,673,220
Mar 30, 2026190.16190.36187.36188.07188.07-0.21%10,938,552
Mar 27, 2026190.43190.69188.03188.46188.46-1.37%13,980,249
Mar 26, 2026191.71193.50190.84191.08191.08-0.92%17,125,328
Mar 25, 2026193.46194.15191.34192.85192.850.48%13,939,393
Mar 24, 2026190.52192.97190.08191.92191.920.12%15,197,200
Mar 23, 2026192.50194.05191.44191.69191.690.64%15,965,461
Mar 20, 2026193.03193.42189.50190.48189.67-1.47%15,312,129
Mar 19, 2026192.26194.47191.90193.32192.50-0.08%17,371,146
Mar 18, 2026195.15195.64193.39193.47192.65-1.32%12,514,628
Mar 17, 2026196.31197.25195.91196.05195.210.56%10,977,465
Mar 16, 2026195.25196.19194.59194.96194.130.74%12,128,792
Mar 13, 2026195.02195.68193.29193.52192.70-0.01%13,023,239
Mar 12, 2026194.87196.01193.51193.53192.71-1.55%24,793,803
Mar 11, 2026197.01197.38195.68196.57195.73-0.33%16,891,160
Mar 10, 2026198.44199.58196.85197.22196.38-0.75%19,304,344
Mar 9, 2026196.28199.25193.97198.71197.860.28%26,828,158
Mar 6, 2026198.44198.77196.52198.15197.31-1.19%23,634,421
Mar 5, 2026201.79202.71199.46200.54199.69-1.16%23,149,586
Mar 4, 2026202.70203.35201.42202.89202.030.40%16,696,748
Mar 3, 2026201.05203.03198.55202.08201.22-1.23%37,315,668
Mar 2, 2026203.34205.24202.84204.59203.72-0.19%22,037,025
Feb 27, 2026203.37205.08202.91204.97204.100.12%16,234,485
Feb 26, 2026204.12205.03203.18204.73203.860.56%23,866,158
Feb 25, 2026204.10204.14202.25203.58202.710.06%16,772,402
Feb 24, 2026201.88203.71201.79203.46202.590.80%19,725,013
Feb 23, 2026203.38204.08201.05201.85200.99-1.10%16,437,657
Feb 20, 2026202.50204.78202.34204.09203.220.47%27,280,232
Feb 19, 2026203.09203.61201.93203.14202.27-0.21%15,448,173
Feb 18, 2026202.83204.22202.25203.57202.700.52%20,934,090
Feb 17, 2026203.08203.98200.85202.52201.66-0.17%29,787,319
Feb 13, 2026201.20203.82200.43202.87202.011.04%29,358,482
Feb 12, 2026204.27205.24200.39200.79199.93-1.31%38,641,113
Feb 11, 2026203.89204.17202.53203.46202.590.18%18,897,228
Feb 10, 2026202.55203.86202.47203.10202.230.36%16,784,291
Feb 9, 2026201.61202.82200.99202.38201.520.06%14,600,888
Feb 6, 2026200.07202.49199.90202.26201.401.86%26,921,597
Feb 5, 2026199.64200.04198.12198.56197.71-0.87%36,587,449
Feb 4, 2026199.22200.95199.12200.30199.450.87%31,319,228
Feb 3, 2026198.73200.08196.98198.57197.72-0.27%28,998,511
Feb 2, 2026197.69199.33197.15199.10198.250.51%14,618,556
Jan 30, 2026198.01198.73196.25198.08197.24-0.22%25,403,203
Jan 29, 2026199.18199.90197.14198.52197.670.13%23,925,906
Jan 28, 2026198.92199.48197.91198.26197.42-0.34%20,805,899
Jan 27, 2026199.17199.42198.58198.93198.08-0.16%10,553,578
Jan 26, 2026199.22199.79198.95199.24198.390.24%13,080,468
Jan 23, 2026199.29199.47198.03198.77197.92-0.45%13,501,001
Jan 22, 2026200.10200.78199.46199.66198.810.13%17,094,614
Jan 21, 2026197.18199.89197.11199.40198.551.69%19,619,085
Jan 20, 2026196.87197.91195.78196.08195.24-1.49%21,111,267
Jan 16, 2026199.30199.78198.70199.05198.20-0.26%13,914,174
Jan 15, 2026199.32200.11198.75199.56198.710.44%20,666,041
Jan 14, 2026197.48198.68197.44198.68197.830.46%24,857,570
Jan 13, 2026198.13198.40197.11197.78196.94-18,149,456
Jan 12, 2026197.08197.88196.58197.78196.940.09%12,469,897
Jan 9, 2026197.00198.07196.63197.60196.760.58%14,223,315
Jan 8, 2026194.36196.97194.17196.46195.620.86%21,391,924
Jan 7, 2026197.16197.48194.67194.79193.96-1.12%19,819,121
Jan 6, 2026194.43197.25194.41197.00196.161.21%18,100,787
Jan 5, 2026193.01195.24192.84194.65193.820.93%17,526,277
Jan 2, 2026192.21193.29191.04192.86192.040.68%13,722,656
Dec 31, 2025193.16193.16191.52191.56190.74-0.85%12,684,529
Dec 30, 2025193.54193.75193.16193.21192.39-0.16%5,089,338
Dec 29, 2025193.61194.06193.13193.52192.70-0.17%7,381,032
Dec 26, 2025193.80193.93193.17193.84193.010.03%9,570,692
Dec 24, 2025193.17194.11193.00193.79192.960.36%4,193,194
Dec 23, 2025193.34193.66192.73193.09192.27-0.23%6,423,023
Dec 22, 2025192.61193.73192.42193.54192.720.34%8,322,341
Dec 19, 2025192.24193.52192.07192.88191.300.36%13,708,069
Dec 18, 2025192.92193.76191.81192.18190.600.21%18,124,157
Dec 17, 2025192.45193.61191.54191.77190.20-0.27%13,546,073
Dec 16, 2025193.77193.96191.59192.29190.71-0.70%16,005,770
Dec 15, 2025194.51194.57192.91193.65192.060.12%26,605,882
Dec 12, 2025195.33195.47193.06193.41191.82-0.68%26,817,080
Dec 11, 2025193.02194.88193.00194.73193.130.81%17,852,740
Dec 10, 2025190.76193.60190.61193.17191.591.41%17,968,602
Dec 9, 2025190.71191.69190.42190.49188.93-0.19%7,896,667
Dec 8, 2025192.24192.27190.67190.85189.28-0.60%8,686,117
Dec 5, 2025191.82192.81191.59192.00190.430.23%12,887,433
Dec 4, 2025191.48192.06191.01191.55189.980.03%11,086,989
Dec 3, 2025190.27191.62190.25191.49189.920.76%13,577,000