Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
210.31
-1.44 (-0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
212.20
+1.89 (0.90%)
After-hours: Jun 26, 2026, 8:00 PM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026211.35213.09210.31210.31210.31-0.68%16,697,397
Jun 25, 2026211.89213.79211.37211.75211.750.65%13,442,282
Jun 24, 2026209.38211.55209.25210.38210.380.71%8,180,828
Jun 23, 2026208.34209.68207.64208.89208.89-0.34%10,868,881
Jun 22, 2026209.53210.34209.10209.61209.610.22%7,180,537
Jun 18, 2026211.22211.29209.77209.96209.150.46%10,811,892
Jun 17, 2026212.11213.00208.59208.99208.18-1.50%11,355,541
Jun 16, 2026213.49214.30212.08212.17211.35-0.33%6,167,030
Jun 15, 2026213.60214.29212.62212.88212.060.58%7,980,450
Jun 12, 2026210.70212.12209.65211.65210.830.91%11,412,467
Jun 11, 2026207.34210.46206.87209.75208.941.56%16,751,765
Jun 10, 2026208.53209.93206.45206.53205.73-1.27%11,015,832
Jun 9, 2026208.64210.36205.74209.19208.380.76%17,170,259
Jun 8, 2026208.64209.08207.45207.61206.81-0.11%7,771,400
Jun 5, 2026209.87210.36207.29207.83207.03-1.42%10,969,781
Jun 4, 2026210.02210.95209.74210.83210.020.76%10,142,782
Jun 3, 2026209.43209.81208.84209.25208.44-0.38%9,765,237
Jun 2, 2026209.11210.12208.78210.04209.230.40%8,103,008
Jun 1, 2026208.05209.77207.79209.21208.400.18%8,484,916
May 29, 2026208.75209.32208.21208.83208.020.28%8,578,074
May 28, 2026207.38208.89206.64208.25207.450.37%6,645,549
May 27, 2026208.05208.73207.34207.49206.69-0.07%9,746,458
May 26, 2026207.83208.18206.93207.64206.840.51%10,318,471
May 22, 2026205.73206.97205.52206.58205.780.91%11,151,485
May 21, 2026202.94204.90201.81204.71203.920.43%11,504,237
May 20, 2026201.98203.99200.70203.83203.041.10%18,985,494
May 19, 2026201.98202.64200.91201.62200.84-0.58%10,548,898
May 18, 2026201.88203.28201.46202.80202.020.62%13,792,400
May 15, 2026202.60202.92201.45201.56200.78-1.03%8,957,437
May 14, 2026203.46204.51203.04203.66202.870.36%9,841,805
May 13, 2026203.68203.68202.34202.92202.14-0.44%7,388,858
May 12, 2026203.73204.09202.17203.81203.02-0.09%9,576,182
May 11, 2026204.46204.82203.64203.99203.20-0.05%7,428,684
May 8, 2026204.45204.58203.19204.10203.310.28%8,492,457
May 7, 2026204.96205.53202.95203.54202.75-0.64%10,151,386
May 6, 2026204.58205.51204.06204.85204.060.79%10,908,246
May 5, 2026202.28203.78201.62203.24202.460.79%6,565,952
May 4, 2026202.37203.58201.23201.64200.86-0.58%9,495,156
May 1, 2026204.01204.31202.79202.82202.04-0.30%13,811,317
Apr 30, 2026200.54203.55200.20203.44202.661.51%9,591,167
Apr 29, 2026200.79201.27199.70200.41199.64-0.17%8,269,239
Apr 28, 2026201.79202.28200.16200.76199.99-0.51%6,560,192
Apr 27, 2026201.97202.94201.68201.79201.01-0.12%6,866,750
Apr 24, 2026202.58202.94201.65202.03201.25-0.21%8,816,787
Apr 23, 2026202.44202.94200.38202.45201.67-10,703,904
Apr 22, 2026203.78204.19201.94202.46201.68-0.04%7,198,107
Apr 21, 2026204.27205.18202.21202.55201.77-0.61%8,702,434
Apr 20, 2026202.69203.93202.67203.80203.010.32%6,061,835
Apr 17, 2026201.69204.08201.63203.16202.381.26%10,807,229
Apr 16, 2026200.10201.08199.91200.64199.870.46%9,802,718
Apr 15, 2026199.73200.20198.93199.73198.960.04%8,666,833
Apr 14, 2026199.09200.03198.53199.66198.890.42%10,283,907
Apr 13, 2026196.23198.93195.95198.83198.061.11%5,789,333
Apr 10, 2026198.25198.43196.33196.65195.89-0.72%6,702,326
Apr 9, 2026197.24198.73196.80198.08197.320.06%7,321,052
Apr 8, 2026197.30198.30196.92197.96197.202.31%11,173,861
Apr 7, 2026193.34194.02192.40193.49192.74-0.22%8,382,710
Apr 6, 2026192.95194.02192.55193.92193.170.43%4,600,363
Apr 2, 2026190.55194.30190.21193.09192.340.29%10,796,617
Apr 1, 2026192.54193.47192.18192.54191.800.32%17,589,177
Mar 31, 2026190.02192.64188.73191.92191.182.05%19,696,546
Mar 30, 2026190.16190.36187.36188.07187.34-0.21%10,947,437
Mar 27, 2026190.43190.69188.03188.46187.73-1.37%13,998,820
Mar 26, 2026191.71193.50190.84191.08190.34-0.92%17,145,726
Mar 25, 2026193.46194.15191.34192.85192.110.48%14,017,270
Mar 24, 2026190.52192.97190.08191.92191.180.12%15,258,474
Mar 23, 2026192.50194.05191.44191.69190.951.07%15,965,461
Mar 20, 2026193.03193.42189.50190.48188.94-1.47%15,312,129
Mar 19, 2026192.26194.47191.90193.32191.75-0.08%17,371,146
Mar 18, 2026195.15195.64193.39193.47191.90-1.32%12,514,628
Mar 17, 2026196.31197.25195.91196.05194.460.56%10,977,465
Mar 16, 2026195.25196.19194.59194.96193.380.74%12,128,792
Mar 13, 2026195.02195.68193.29193.52191.95-0.01%13,023,239
Mar 12, 2026194.87196.01193.51193.53191.96-1.55%24,793,803
Mar 11, 2026197.01197.38195.68196.57194.98-0.33%16,891,160
Mar 10, 2026198.44199.58196.85197.22195.62-0.75%19,304,344
Mar 9, 2026196.28199.25193.97198.71197.100.28%26,828,158
Mar 6, 2026198.44198.77196.52198.15196.54-1.19%23,634,421
Mar 5, 2026201.79202.71199.46200.54198.92-1.16%23,149,586
Mar 4, 2026202.70203.35201.42202.89201.250.40%16,696,748
Mar 3, 2026201.05203.03198.55202.08200.44-1.23%37,315,668
Mar 2, 2026203.34205.24202.84204.59202.93-0.19%22,037,025
Feb 27, 2026203.37205.08202.91204.97203.310.12%16,234,485
Feb 26, 2026204.12205.03203.18204.73203.070.56%23,866,158
Feb 25, 2026204.10204.14202.25203.58201.930.06%16,772,402
Feb 24, 2026201.88203.71201.79203.46201.810.80%19,725,013
Feb 23, 2026203.38204.08201.05201.85200.21-1.10%16,437,657
Feb 20, 2026202.50204.78202.34204.09202.440.47%27,280,232
Feb 19, 2026203.09203.61201.93203.14201.49-0.21%15,448,173
Feb 18, 2026202.83204.22202.25203.57201.920.52%20,934,090
Feb 17, 2026203.08203.98200.85202.52200.88-0.17%29,787,319
Feb 13, 2026201.20203.82200.43202.87201.231.04%29,358,482
Feb 12, 2026204.27205.24200.39200.79199.16-1.31%38,641,113
Feb 11, 2026203.89204.17202.53203.46201.810.18%18,897,228
Feb 10, 2026202.55203.86202.47203.10201.450.36%16,784,291
Feb 9, 2026201.61202.82200.99202.38200.740.06%14,600,888
Feb 6, 2026200.07202.49199.90202.26200.621.86%26,921,597
Feb 5, 2026199.64200.04198.12198.56196.95-0.87%36,587,449
Feb 4, 2026199.22200.95199.12200.30198.680.87%31,319,228
Feb 3, 2026198.73200.08196.98198.57196.96-0.27%28,998,511