Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
127.82
+0.38 (0.30%)
At close: Jun 26, 2026, 4:00 PM EDT
127.80
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026127.40128.47127.33127.82127.820.30%208,694
Jun 25, 2026127.49128.56127.28127.44127.440.06%205,620
Jun 24, 2026127.31128.02127.07127.36127.360.21%173,108
Jun 23, 2026126.64127.45126.36127.09127.090.13%159,130
Jun 22, 2026126.95127.49126.77126.93126.930.01%138,457
Jun 18, 2026128.24128.24127.18127.31126.92-0.03%158,081
Jun 17, 2026129.05129.22127.12127.35126.96-1.52%318,846
Jun 16, 2026129.87129.95129.14129.32128.92-0.12%403,200
Jun 15, 2026129.66130.00129.36129.47129.070.43%188,386
Jun 12, 2026128.59129.10127.83128.91128.510.81%258,741
Jun 11, 2026126.79128.32126.57127.88127.491.20%446,764
Jun 10, 2026127.58127.77126.34126.36125.97-1.02%226,148
Jun 9, 2026127.67128.12126.00127.66127.270.33%348,977
Jun 8, 2026127.14127.81127.14127.24126.850.17%507,817
Jun 5, 2026128.11128.40126.82127.03126.64-0.97%320,596
Jun 4, 2026127.57128.42127.57128.28127.881.25%180,613
Jun 3, 2026126.94127.23126.65126.70126.31-0.42%172,408
Jun 2, 2026127.20127.60126.95127.23126.84-0.16%147,747
Jun 1, 2026126.76127.57126.76127.43127.040.14%138,049
May 29, 2026127.54127.74127.19127.25126.860.15%251,298
May 28, 2026126.69127.20126.38127.06126.670.40%145,955
May 27, 2026126.20126.82126.20126.56126.170.36%122,426
May 26, 2026126.54126.57125.96126.10125.71-0.18%154,548
May 22, 2026125.84126.56125.67126.33125.940.89%162,485
May 21, 2026124.61125.34124.09125.22124.830.01%268,126
May 20, 2026124.79125.47124.46125.21124.820.51%396,660
May 19, 2026124.54125.13124.02124.58124.20-0.38%224,495
May 18, 2026124.49125.09124.10125.05124.660.51%181,255
May 15, 2026125.11125.19124.39124.41124.03-0.93%129,093
May 14, 2026125.28125.92125.25125.58125.190.41%171,608
May 13, 2026124.45125.27124.23125.07124.680.30%241,223
May 12, 2026123.98124.82123.29124.70124.320.52%286,466
May 11, 2026124.55124.67123.87124.05123.67-0.27%179,234
May 8, 2026124.06124.53123.87124.39124.010.62%96,776
May 7, 2026124.15124.37123.34123.62123.24-0.49%256,898
May 6, 2026123.89124.49123.77124.23123.850.62%300,320
May 5, 2026123.24123.82123.10123.47123.090.50%215,336
May 4, 2026123.22123.77122.68122.85122.47-0.54%123,400
May 1, 2026124.22124.41123.52123.52123.14-0.29%117,483
Apr 30, 2026122.66124.00122.33123.88123.501.04%132,340
Apr 29, 2026121.99122.61121.98122.60122.220.31%136,735
Apr 28, 2026122.23122.29121.65122.22121.840.29%200,451
Apr 27, 2026121.57122.19121.57121.87121.490.08%281,983
Apr 24, 2026122.16122.17121.40121.77121.39-0.21%96,828
Apr 23, 2026121.79122.20121.04122.03121.650.28%135,503
Apr 22, 2026122.25122.29121.47121.69121.310.07%286,532
Apr 21, 2026122.56122.73121.40121.60121.23-0.15%206,716
Apr 20, 2026121.64122.00121.59121.78121.40-0.02%508,967
Apr 17, 2026120.96122.16120.96121.80121.420.99%208,801
Apr 16, 2026120.03120.62120.03120.61120.240.63%174,252
Apr 15, 2026119.92120.11119.35119.85119.480.03%338,074
Apr 14, 2026119.23119.98119.04119.81119.440.47%310,714
Apr 13, 2026118.05119.26117.86119.25118.880.75%316,528
Apr 10, 2026119.33119.37118.25118.36118.00-0.72%275,980
Apr 9, 2026118.43119.42118.43119.22118.850.43%523,088
Apr 8, 2026118.14118.71118.00118.71118.342.05%685,269
Apr 7, 2026116.39116.51115.66116.33115.970.20%253,144
Apr 6, 2026115.43116.13115.42116.10115.740.44%205,325
Apr 2, 2026114.44115.86114.27115.59115.230.30%149,840
Apr 1, 2026115.19115.63114.98115.24114.880.29%197,523
Mar 31, 2026113.58115.03113.23114.91114.562.04%338,035
Mar 30, 2026113.68113.73112.21112.61112.26-0.18%197,220
Mar 27, 2026114.17114.17112.61112.81112.46-1.39%228,576
Mar 26, 2026114.76115.65114.31114.40114.05-0.82%185,943
Mar 25, 2026115.67116.01114.79115.35114.990.44%105,275
Mar 24, 2026113.75115.38113.75114.84114.490.41%161,657
Mar 23, 2026114.91115.61114.24114.37114.020.83%126,676
Mar 20, 2026115.17115.20113.51113.86113.08-1.21%266,034
Mar 19, 2026115.11115.86114.71115.26114.47-0.18%231,168
Mar 18, 2026116.53116.78115.41115.47114.68-1.35%166,889
Mar 17, 2026117.44117.71116.99117.05116.250.24%230,618
Mar 16, 2026116.87117.27116.50116.77115.970.65%178,166
Mar 13, 2026116.80117.19115.93116.02115.23-0.15%164,497
Mar 12, 2026116.47117.11116.19116.19115.40-0.87%264,800
Mar 11, 2026117.32117.57116.77117.21116.41-0.08%188,849
Mar 10, 2026117.97118.56117.22117.30116.50-0.72%231,474
Mar 9, 2026117.05118.28115.84118.15117.340.18%820,920
Mar 6, 2026117.88118.19116.90117.94117.14-0.89%441,829
Mar 5, 2026119.58119.95118.32119.00118.19-1.12%225,947
Mar 4, 2026120.03120.63119.53120.35119.530.43%224,723
Mar 3, 2026119.20120.31117.99119.83119.01-0.85%854,855
Mar 2, 2026120.21121.13120.20120.86120.04-0.17%225,724
Feb 27, 2026120.19121.17119.93121.07120.240.31%196,304
Feb 26, 2026120.66121.13120.06120.69119.870.24%205,272
Feb 25, 2026120.45120.55119.81120.40119.580.22%224,727
Feb 24, 2026119.52120.24119.39120.13119.310.45%776,070
Feb 23, 2026120.25120.83119.23119.59118.77-0.88%183,041
Feb 20, 2026119.87120.65119.59120.65119.830.37%194,861
Feb 19, 2026120.54120.70119.85120.20119.38-0.37%186,493
Feb 18, 2026120.36120.96120.24120.65119.830.33%748,465
Feb 17, 2026120.53120.80119.57120.25119.43-0.18%590,399
Feb 13, 2026119.50120.85119.34120.47119.650.76%172,019
Feb 12, 2026121.24121.77119.48119.56118.75-1.19%198,287
Feb 11, 2026120.83121.18120.50121.00120.180.50%337,018
Feb 10, 2026120.75121.12120.38120.40119.58-0.28%555,678
Feb 9, 2026120.64121.00120.15120.74119.92-0.05%357,735
Feb 6, 2026119.27121.02119.27120.80119.981.42%482,735
Feb 5, 2026119.16119.71118.84119.11118.30-0.38%184,876
Feb 4, 2026119.46120.07119.24119.57118.760.19%244,928
Feb 3, 2026118.78119.65118.42119.34118.530.40%222,477