Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
117.20
-1.80 (-1.51%)
Mar 6, 2026, 10:04 AM EST - Market open

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026117.88117.88117.29117.29--1.44%43,408
Mar 5, 2026119.58119.95118.32119.00119.00-1.12%225,849
Mar 4, 2026120.03120.63119.53120.35120.350.43%224,723
Mar 3, 2026119.20120.31117.99119.83119.83-0.85%854,853
Mar 2, 2026120.21121.13120.20120.86120.86-0.17%225,724
Feb 27, 2026120.19121.17119.93121.07121.070.31%196,304
Feb 26, 2026120.66121.13120.06120.69120.690.24%205,272
Feb 25, 2026120.45120.55119.81120.40120.400.22%224,727
Feb 24, 2026119.52120.24119.39120.13120.130.45%776,070
Feb 23, 2026120.25120.83119.23119.59119.59-0.88%183,041
Feb 20, 2026119.87120.65119.59120.65120.650.37%194,861
Feb 19, 2026120.54120.70119.85120.20120.20-0.37%186,493
Feb 18, 2026120.36120.96120.24120.65120.650.33%748,465
Feb 17, 2026120.53120.80119.57120.25120.25-0.18%590,399
Feb 13, 2026119.50120.85119.34120.47120.470.76%172,019
Feb 12, 2026121.24121.77119.48119.56119.56-1.19%198,287
Feb 11, 2026120.83121.18120.50121.00121.000.50%337,018
Feb 10, 2026120.75121.12120.38120.40120.40-0.28%555,678
Feb 9, 2026120.64121.00120.15120.74120.74-0.05%357,735
Feb 6, 2026119.27121.02119.27120.80120.801.42%482,735
Feb 5, 2026119.16119.71118.84119.11119.11-0.38%184,876
Feb 4, 2026119.46120.07119.24119.57119.570.19%244,928
Feb 3, 2026118.78119.65118.42119.34119.340.40%222,477
Feb 2, 2026117.64118.94117.64118.86118.860.78%186,876
Jan 30, 2026117.45118.01116.85117.94117.940.14%170,530
Jan 29, 2026117.87118.35116.98117.77117.770.39%258,840
Jan 28, 2026117.40117.64116.93117.31117.31-0.07%259,210
Jan 27, 2026117.60117.63117.09117.39117.39-0.90%322,958
Jan 26, 2026118.41118.66118.29118.46118.460.25%161,099
Jan 23, 2026118.16118.36117.79118.17118.17-0.16%180,559
Jan 22, 2026118.34118.77118.14118.36118.360.37%203,180
Jan 21, 2026116.96118.33116.92117.92117.921.24%221,339
Jan 20, 2026117.00117.56116.32116.48116.48-1.41%352,859
Jan 16, 2026118.52118.75118.02118.15118.15-0.45%200,854
Jan 15, 2026118.38118.90118.16118.68118.680.45%213,594
Jan 14, 2026117.79118.23117.68118.15118.150.22%267,021
Jan 13, 2026118.35118.50117.59117.89117.89-0.23%232,333
Jan 12, 2026117.64118.20117.38118.16118.160.08%216,896
Jan 9, 2026117.72118.19117.50118.06118.060.43%208,207
Jan 8, 2026116.30117.75116.30117.55117.551.05%428,902
Jan 7, 2026117.61117.61116.30116.33116.33-0.95%367,585
Jan 6, 2026116.55117.65116.55117.44117.440.72%212,823
Jan 5, 2026115.63116.94115.53116.60116.601.11%294,501
Jan 2, 2026114.81115.45114.30115.32115.320.72%152,481
Dec 31, 2025115.34115.34114.50114.50114.50-0.73%142,537
Dec 30, 2025115.33115.50115.25115.34115.34-0.02%157,969
Dec 29, 2025115.38115.61115.13115.36115.36-0.16%235,132
Dec 26, 2025115.45115.60115.23115.55115.550.13%114,473
Dec 24, 2025114.95115.62114.95115.40115.400.39%119,576
Dec 23, 2025114.80115.06114.74114.95114.950.04%163,636
Dec 22, 2025114.53114.96114.53114.90114.900.13%219,144
Dec 19, 2025114.39115.02114.37114.75114.360.36%162,107
Dec 18, 2025114.66115.13114.10114.34113.950.11%178,327
Dec 17, 2025114.85114.95114.14114.21113.82-0.38%170,538
Dec 16, 2025115.67115.73114.27114.64114.25-0.91%183,738
Dec 15, 2025116.10116.10115.27115.69115.300.09%175,069
Dec 12, 2025116.21116.35115.32115.59115.20-0.37%151,822
Dec 11, 2025114.95116.06114.95116.02115.620.92%210,722
Dec 10, 2025113.82115.19113.70114.96114.571.15%227,977
Dec 9, 2025113.79114.28113.65113.65113.26-0.06%385,870
Dec 8, 2025114.32114.32113.50113.72113.33-0.51%155,550
Dec 5, 2025114.31114.80114.16114.30113.910.06%129,165
Dec 4, 2025114.27114.47113.80114.23113.84-0.05%181,069
Dec 3, 2025113.91114.43113.87114.29113.900.43%156,529
Dec 2, 2025114.16114.16113.44113.80113.41-0.07%298,452
Dec 1, 2025114.11114.65113.80113.88113.49-0.69%217,808
Nov 28, 2025114.19114.73114.07114.67114.280.62%96,064
Nov 26, 2025113.44114.36113.44113.96113.570.65%182,362
Nov 25, 2025111.94113.33111.94113.22112.831.35%177,890
Nov 24, 2025111.50111.93111.04111.71111.330.59%1,205,527
Nov 21, 2025109.79111.60109.73111.06110.681.55%507,146
Nov 20, 2025111.48111.86109.26109.36108.99-0.80%205,116
Nov 19, 2025110.54110.84109.86110.24109.86-0.35%253,296
Nov 18, 2025110.61111.23110.09110.63110.25-0.34%149,705
Nov 17, 2025111.90112.23110.62111.01110.63-0.86%240,993
Nov 14, 2025111.82112.59111.54111.97111.59-0.35%235,891
Nov 13, 2025113.23113.52112.25112.36111.98-1.04%128,131
Nov 12, 2025113.31113.90113.31113.54113.150.34%259,652
Nov 11, 2025112.44113.38112.44113.16112.770.77%538,177
Nov 10, 2025112.11112.50111.50112.29111.910.26%274,121
Nov 7, 2025111.19112.01110.78112.00111.620.59%150,940
Nov 6, 2025111.63112.07111.08111.34110.96-0.47%260,033
Nov 5, 2025111.24112.29111.24111.87111.490.41%121,547
Nov 4, 2025110.93111.72110.93111.41111.03-0.42%133,530
Nov 3, 2025111.96111.96110.84111.88111.500.09%192,654
Oct 31, 2025111.76112.14111.24111.78111.400.32%161,282
Oct 30, 2025111.82112.67111.42111.42111.04-0.80%114,954
Oct 29, 2025112.86113.01112.05112.32111.94-0.46%148,834
Oct 28, 2025113.35113.52112.79112.84112.46-0.44%234,411
Oct 27, 2025113.15113.36112.87113.34112.950.65%164,536
Oct 24, 2025112.53112.89112.53112.61112.230.67%91,316
Oct 23, 2025111.59112.04111.39111.86111.480.30%116,092
Oct 22, 2025112.04112.04111.08111.52111.14-0.38%166,936
Oct 21, 2025111.61112.20111.51111.95111.570.40%124,725
Oct 20, 2025110.94111.62110.94111.50111.120.90%142,357
Oct 17, 2025109.72110.71109.69110.50110.120.69%184,771
Oct 16, 2025111.06111.06109.38109.74109.37-1.04%210,374
Oct 15, 2025110.91111.64110.16110.89110.510.44%117,983
Oct 14, 2025108.85110.81108.76110.40110.020.79%146,716
Oct 13, 2025109.10109.81108.97109.54109.170.98%85,439