RSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	191.82	192.81	191.59	192.00	192.00	0.23%	12,836,228
Dec 4, 2025	191.48	192.06	191.01	191.55	191.55	0.03%	11,086,694
Dec 3, 2025	190.27	191.62	190.25	191.49	191.49	0.76%	13,469,465
Dec 2, 2025	190.74	190.75	189.53	190.04	190.04	-0.09%	11,623,452
Dec 1, 2025	190.34	191.65	190.12	190.22	190.22	-0.68%	12,961,328
Nov 28, 2025	190.71	191.83	190.56	191.53	191.53	0.54%	5,185,196
Nov 26, 2025	189.40	191.16	189.31	190.50	190.50	0.70%	14,643,148
Nov 25, 2025	186.98	189.53	186.90	189.18	189.18	1.42%	21,775,185
Nov 24, 2025	186.19	187.16	185.28	186.53	186.53	0.41%	15,674,326
Nov 21, 2025	183.21	186.81	182.81	185.76	185.76	1.97%	57,270,311
Nov 20, 2025	186.24	186.78	182.11	182.18	182.18	-1.22%	45,169,453
Nov 19, 2025	184.86	185.36	183.67	184.43	184.43	-0.30%	21,903,491
Nov 18, 2025	184.34	186.05	183.86	184.99	184.99	0.06%	39,684,902
Nov 17, 2025	187.12	187.51	184.35	184.88	184.88	-1.31%	24,821,278
Nov 14, 2025	187.12	188.46	186.53	187.34	187.34	-0.37%	31,184,420
Nov 13, 2025	189.64	190.33	187.72	188.03	188.03	-1.13%	23,906,596
Nov 12, 2025	189.94	190.93	189.94	190.18	190.18	0.24%	17,683,763
Nov 11, 2025	188.87	190.22	188.75	189.73	189.73	0.58%	11,465,572
Nov 10, 2025	188.28	189.01	187.06	188.64	188.64	0.58%	15,983,350
Nov 7, 2025	185.67	187.64	185.35	187.56	187.56	0.84%	24,166,742
Nov 6, 2025	187.14	187.94	185.63	186.00	186.00	-0.70%	19,140,759
Nov 5, 2025	186.18	187.98	186.02	187.32	187.32	0.59%	15,322,561
Nov 4, 2025	186.20	186.96	185.74	186.23	186.23	-0.66%	15,934,285
Nov 3, 2025	187.97	187.97	185.47	187.47	187.47	-0.24%	16,031,256
Oct 31, 2025	187.11	188.48	186.86	187.93	187.93	0.22%	14,994,167
Oct 30, 2025	187.51	189.49	187.42	187.52	187.52	-0.43%	16,213,767
Oct 29, 2025	189.85	190.13	187.71	188.33	188.33	-1.12%	25,832,375
Oct 28, 2025	191.76	191.76	190.35	190.46	190.46	-0.86%	12,596,706
Oct 27, 2025	192.23	192.33	191.53	192.11	192.11	0.44%	10,311,447
Oct 24, 2025	192.11	192.22	191.18	191.26	191.26	0.27%	13,012,243
Oct 23, 2025	190.12	191.09	189.58	190.74	190.74	0.47%	9,809,677
Oct 22, 2025	190.84	191.12	189.16	189.84	189.84	-0.48%	15,088,748
Oct 21, 2025	189.86	191.33	189.63	190.76	190.76	0.46%	9,444,818
Oct 20, 2025	189.02	190.16	189.00	189.89	189.89	1.00%	9,171,619
Oct 17, 2025	187.04	188.37	186.84	188.01	188.01	0.51%	21,042,210
Oct 16, 2025	189.22	189.46	186.43	187.06	187.06	-0.95%	20,570,104
Oct 15, 2025	189.40	190.50	187.43	188.85	188.85	0.20%	11,078,792
Oct 14, 2025	185.55	189.30	185.42	188.47	188.47	0.83%	17,544,303
Oct 13, 2025	186.43	187.54	186.10	186.92	186.92	0.97%	16,088,923
Oct 10, 2025	189.59	190.01	185.09	185.12	185.12	-2.25%	40,484,499
Oct 9, 2025	191.11	191.31	189.08	189.39	189.39	-0.83%	12,641,774
Oct 8, 2025	190.59	191.27	189.84	190.97	190.97	0.33%	11,800,624
Oct 7, 2025	191.63	191.91	189.97	190.35	190.35	-0.44%	13,431,923
Oct 6, 2025	192.10	192.10	190.89	191.19	191.19	-0.03%	10,695,361
Oct 3, 2025	190.91	192.30	190.89	191.25	191.25	0.35%	15,326,933
Oct 2, 2025	190.20	190.95	189.70	190.58	190.58	0.24%	12,839,950
Oct 1, 2025	189.27	190.42	189.27	190.13	190.13	0.23%	10,806,508
Sep 30, 2025	188.86	189.88	188.35	189.70	189.70	0.26%	13,098,603
Sep 29, 2025	189.40	189.50	188.40	189.20	189.20	0.33%	11,846,948
Sep 26, 2025	187.23	188.72	187.11	188.57	188.57	0.99%	11,428,777