Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
114.30
+0.07 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.31 | 114.80 | 114.16 | 114.30 | 114.30 | 0.06% | 129,153 |
| Dec 4, 2025 | 114.27 | 114.47 | 113.80 | 114.23 | 114.23 | -0.05% | 181,069 |
| Dec 3, 2025 | 113.91 | 114.43 | 113.87 | 114.29 | 114.29 | 0.43% | 156,526 |
| Dec 2, 2025 | 114.16 | 114.16 | 113.44 | 113.80 | 113.80 | -0.07% | 298,452 |
| Dec 1, 2025 | 114.11 | 114.65 | 113.80 | 113.88 | 113.88 | -0.69% | 217,808 |
| Nov 28, 2025 | 114.19 | 114.73 | 114.07 | 114.67 | 114.67 | 0.62% | 96,064 |
| Nov 26, 2025 | 113.44 | 114.36 | 113.44 | 113.96 | 113.96 | 0.65% | 182,362 |
| Nov 25, 2025 | 111.94 | 113.33 | 111.94 | 113.22 | 113.22 | 1.35% | 177,890 |
| Nov 24, 2025 | 111.50 | 111.93 | 111.04 | 111.71 | 111.71 | 0.59% | 1,205,527 |
| Nov 21, 2025 | 109.79 | 111.60 | 109.73 | 111.06 | 111.06 | 1.55% | 507,146 |
| Nov 20, 2025 | 111.48 | 111.86 | 109.26 | 109.36 | 109.36 | -0.80% | 205,116 |
| Nov 19, 2025 | 110.54 | 110.84 | 109.86 | 110.24 | 110.24 | -0.35% | 253,296 |
| Nov 18, 2025 | 110.61 | 111.23 | 110.09 | 110.63 | 110.63 | -0.34% | 149,705 |
| Nov 17, 2025 | 111.90 | 112.23 | 110.62 | 111.01 | 111.01 | -0.86% | 240,993 |
| Nov 14, 2025 | 111.82 | 112.59 | 111.54 | 111.97 | 111.97 | -0.35% | 235,891 |
| Nov 13, 2025 | 113.23 | 113.52 | 112.25 | 112.36 | 112.36 | -1.04% | 128,131 |
| Nov 12, 2025 | 113.31 | 113.90 | 113.31 | 113.54 | 113.54 | 0.34% | 259,652 |
| Nov 11, 2025 | 112.44 | 113.38 | 112.44 | 113.16 | 113.16 | 0.77% | 538,177 |
| Nov 10, 2025 | 112.11 | 112.50 | 111.50 | 112.29 | 112.29 | 0.26% | 274,121 |
| Nov 7, 2025 | 111.19 | 112.01 | 110.78 | 112.00 | 112.00 | 0.59% | 150,940 |
| Nov 6, 2025 | 111.63 | 112.07 | 111.08 | 111.34 | 111.34 | -0.47% | 260,033 |
| Nov 5, 2025 | 111.24 | 112.29 | 111.24 | 111.87 | 111.87 | 0.41% | 121,547 |
| Nov 4, 2025 | 110.93 | 111.72 | 110.93 | 111.41 | 111.41 | -0.42% | 133,530 |
| Nov 3, 2025 | 111.96 | 111.96 | 110.84 | 111.88 | 111.88 | 0.09% | 192,654 |
| Oct 31, 2025 | 111.76 | 112.14 | 111.24 | 111.78 | 111.78 | 0.32% | 161,282 |
| Oct 30, 2025 | 111.82 | 112.67 | 111.42 | 111.42 | 111.42 | -0.80% | 114,954 |
| Oct 29, 2025 | 112.86 | 113.01 | 112.05 | 112.32 | 112.32 | -0.46% | 148,834 |
| Oct 28, 2025 | 113.35 | 113.52 | 112.79 | 112.84 | 112.84 | -0.44% | 234,411 |
| Oct 27, 2025 | 113.15 | 113.36 | 112.87 | 113.34 | 113.34 | 0.65% | 164,536 |
| Oct 24, 2025 | 112.53 | 112.89 | 112.53 | 112.61 | 112.61 | 0.67% | 91,316 |
| Oct 23, 2025 | 111.59 | 112.04 | 111.39 | 111.86 | 111.86 | 0.30% | 116,092 |
| Oct 22, 2025 | 112.04 | 112.04 | 111.08 | 111.52 | 111.52 | -0.38% | 166,936 |
| Oct 21, 2025 | 111.61 | 112.20 | 111.51 | 111.95 | 111.95 | 0.40% | 124,725 |
| Oct 20, 2025 | 110.94 | 111.62 | 110.94 | 111.50 | 111.50 | 0.90% | 142,357 |
| Oct 17, 2025 | 109.72 | 110.71 | 109.69 | 110.50 | 110.50 | 0.69% | 184,771 |
| Oct 16, 2025 | 111.06 | 111.06 | 109.38 | 109.74 | 109.74 | -1.04% | 210,374 |
| Oct 15, 2025 | 110.91 | 111.64 | 110.16 | 110.89 | 110.89 | 0.44% | 117,983 |
| Oct 14, 2025 | 108.85 | 110.81 | 108.76 | 110.40 | 110.40 | 0.79% | 146,716 |
| Oct 13, 2025 | 109.10 | 109.81 | 108.97 | 109.54 | 109.54 | 0.98% | 85,439 |
| Oct 10, 2025 | 110.94 | 111.09 | 108.43 | 108.48 | 108.48 | -2.05% | 116,405 |
| Oct 9, 2025 | 111.56 | 111.63 | 110.53 | 110.75 | 110.75 | -0.56% | 110,243 |
| Oct 8, 2025 | 111.36 | 111.59 | 110.91 | 111.37 | 111.37 | 0.17% | 170,441 |
| Oct 7, 2025 | 111.49 | 111.60 | 110.82 | 111.18 | 111.18 | -0.03% | 177,829 |
| Oct 6, 2025 | 111.58 | 111.58 | 111.07 | 111.21 | 111.21 | 0.02% | 99,404 |
| Oct 3, 2025 | 111.02 | 111.78 | 111.02 | 111.19 | 111.19 | 0.42% | 121,538 |
| Oct 2, 2025 | 110.67 | 110.94 | 110.34 | 110.73 | 110.73 | -0.05% | 143,234 |
| Oct 1, 2025 | 110.25 | 110.92 | 110.25 | 110.78 | 110.78 | 0.11% | 243,316 |
| Sep 30, 2025 | 110.20 | 110.68 | 109.95 | 110.66 | 110.66 | 0.22% | 148,288 |
| Sep 29, 2025 | 110.58 | 110.58 | 110.01 | 110.42 | 110.42 | 0.13% | 204,618 |
| Sep 26, 2025 | 109.67 | 110.38 | 109.67 | 110.28 | 110.28 | 0.85% | 207,366 |
| Sep 25, 2025 | 109.92 | 109.92 | 109.09 | 109.35 | 109.35 | -0.69% | 178,397 |
| Sep 24, 2025 | 110.25 | 110.57 | 110.08 | 110.11 | 110.11 | 0.05% | 267,963 |
| Sep 23, 2025 | 109.85 | 110.60 | 109.85 | 110.05 | 110.05 | 0.36% | 105,453 |
| Sep 22, 2025 | 109.29 | 109.86 | 109.19 | 109.66 | 109.66 | -0.24% | 123,937 |
| Sep 19, 2025 | 110.25 | 110.25 | 109.70 | 109.92 | 109.52 | -0.09% | 120,023 |
| Sep 18, 2025 | 109.95 | 110.36 | 109.70 | 110.02 | 109.62 | 0.39% | 135,915 |
| Sep 17, 2025 | 109.60 | 110.44 | 109.14 | 109.59 | 109.19 | 0.13% | 169,160 |
| Sep 16, 2025 | 109.84 | 109.89 | 109.24 | 109.45 | 109.05 | -0.12% | 169,465 |
| Sep 15, 2025 | 110.02 | 110.05 | 109.54 | 109.58 | 109.18 | -0.08% | 166,107 |
| Sep 12, 2025 | 110.09 | 110.20 | 109.66 | 109.67 | 109.27 | -0.31% | 130,342 |
| Sep 11, 2025 | 108.94 | 110.14 | 108.94 | 110.01 | 109.61 | 1.29% | 112,305 |
| Sep 10, 2025 | 108.84 | 109.03 | 108.22 | 108.61 | 108.22 | -0.19% | 171,906 |
| Sep 9, 2025 | 108.51 | 108.99 | 108.35 | 108.82 | 108.43 | 0.30% | 217,506 |
| Sep 8, 2025 | 108.48 | 108.49 | 107.88 | 108.49 | 108.10 | 0.07% | 870,807 |
| Sep 5, 2025 | 108.83 | 109.10 | 107.99 | 108.41 | 108.02 | -0.21% | 146,868 |
| Sep 4, 2025 | 108.04 | 108.67 | 107.86 | 108.64 | 108.25 | 0.78% | 137,623 |
| Sep 3, 2025 | 107.80 | 108.02 | 107.36 | 107.80 | 107.41 | 0.01% | 177,182 |
| Sep 2, 2025 | 107.28 | 107.79 | 106.99 | 107.79 | 107.40 | -0.39% | 1,610,696 |
| Aug 29, 2025 | 107.95 | 108.33 | 107.79 | 108.21 | 107.82 | 0.03% | 319,590 |
| Aug 28, 2025 | 108.12 | 108.18 | 107.62 | 108.18 | 107.79 | 0.06% | 366,883 |
| Aug 27, 2025 | 107.34 | 108.11 | 107.34 | 108.11 | 107.72 | 0.36% | 379,972 |
| Aug 26, 2025 | 107.26 | 107.72 | 107.12 | 107.72 | 107.33 | 0.32% | 735,098 |
| Aug 25, 2025 | 107.81 | 107.84 | 107.38 | 107.38 | 106.99 | -0.55% | 289,590 |
| Aug 22, 2025 | 106.96 | 108.22 | 106.94 | 107.97 | 107.58 | 1.46% | 94,847 |
| Aug 21, 2025 | 106.55 | 106.68 | 106.13 | 106.42 | 106.03 | -0.41% | 84,656 |
| Aug 20, 2025 | 106.87 | 107.04 | 106.41 | 106.86 | 106.47 | 0.04% | 140,461 |
| Aug 19, 2025 | 106.63 | 107.29 | 106.56 | 106.82 | 106.43 | 0.29% | 150,504 |
| Aug 18, 2025 | 106.51 | 106.74 | 106.37 | 106.51 | 106.12 | 0.08% | 101,047 |
| Aug 15, 2025 | 106.84 | 106.84 | 106.40 | 106.42 | 106.03 | 0.08% | 114,144 |
| Aug 14, 2025 | 105.83 | 106.41 | 105.63 | 106.33 | 105.94 | 0.05% | 279,751 |
| Aug 13, 2025 | 105.76 | 106.31 | 105.41 | 106.28 | 105.89 | 0.83% | 244,963 |
| Aug 12, 2025 | 104.47 | 105.40 | 104.36 | 105.40 | 105.02 | 1.17% | 154,094 |
| Aug 11, 2025 | 104.47 | 104.85 | 104.11 | 104.18 | 103.80 | -0.15% | 131,009 |
| Aug 8, 2025 | 103.89 | 104.52 | 103.88 | 104.34 | 103.96 | 0.72% | 113,194 |
| Aug 7, 2025 | 104.24 | 104.43 | 103.11 | 103.59 | 103.21 | -0.19% | 196,748 |
| Aug 6, 2025 | 103.47 | 103.99 | 103.23 | 103.79 | 103.41 | 0.32% | 150,011 |
| Aug 5, 2025 | 103.41 | 103.64 | 102.94 | 103.46 | 103.08 | 0.31% | 252,994 |
| Aug 4, 2025 | 102.67 | 103.29 | 102.67 | 103.14 | 102.77 | 0.95% | 135,870 |
| Aug 1, 2025 | 102.94 | 102.94 | 101.80 | 102.17 | 101.80 | -1.54% | 133,770 |
| Jul 31, 2025 | 104.55 | 104.95 | 103.50 | 103.77 | 103.39 | -0.63% | 182,852 |
| Jul 30, 2025 | 104.91 | 105.10 | 104.07 | 104.43 | 104.05 | -0.42% | 186,677 |
| Jul 29, 2025 | 105.32 | 105.32 | 104.64 | 104.87 | 104.49 | -0.22% | 100,989 |
| Jul 28, 2025 | 105.58 | 105.58 | 104.96 | 105.10 | 104.72 | -0.47% | 143,755 |
| Jul 25, 2025 | 105.25 | 105.60 | 104.99 | 105.60 | 105.22 | 0.58% | 110,940 |
| Jul 24, 2025 | 105.48 | 105.84 | 104.99 | 104.99 | 104.61 | -0.77% | 149,186 |
| Jul 23, 2025 | 105.05 | 105.81 | 105.05 | 105.81 | 105.43 | 1.08% | 254,364 |
| Jul 22, 2025 | 104.12 | 104.75 | 104.12 | 104.68 | 104.30 | 0.73% | 143,606 |
| Jul 21, 2025 | 104.22 | 104.61 | 103.92 | 103.92 | 103.54 | -0.03% | 131,965 |
| Jul 18, 2025 | 104.37 | 104.42 | 103.70 | 103.95 | 103.57 | -0.40% | 162,927 |
| Jul 17, 2025 | 103.77 | 104.37 | 103.54 | 104.37 | 103.99 | 0.41% | 183,971 |