Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
176.81
+4.24 (2.46%)
May 12, 2025, 3:45 PM - Market open
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 177.26 | 177.51 | 176.04 | 177.00 | - | 2.57% | 5,890,566 |
| May 9, 2025 | 173.03 | 173.30 | 172.11 | 172.57 | 172.57 | -0.02% | 3,460,242 |
| May 8, 2025 | 172.24 | 174.27 | 171.79 | 172.61 | 172.61 | 0.84% | 5,238,818 |
| May 7, 2025 | 170.60 | 171.73 | 169.96 | 171.17 | 171.17 | 0.66% | 6,914,370 |
| May 6, 2025 | 169.92 | 171.38 | 169.48 | 170.05 | 170.05 | -0.74% | 5,246,357 |
| May 5, 2025 | 170.93 | 172.23 | 170.59 | 171.32 | 171.32 | -0.33% | 5,732,445 |
| May 2, 2025 | 171.02 | 172.29 | 170.59 | 171.89 | 171.89 | 1.76% | 6,865,222 |
| May 1, 2025 | 169.14 | 170.51 | 168.48 | 168.91 | 168.91 | -0.14% | 9,380,340 |
| Apr 30, 2025 | 167.15 | 169.55 | 165.39 | 169.14 | 169.14 | 0.14% | 7,497,365 |
| Apr 29, 2025 | 167.45 | 169.32 | 167.12 | 168.90 | 168.90 | 0.58% | 5,877,302 |
| Apr 28, 2025 | 167.72 | 168.68 | 166.42 | 167.92 | 167.92 | 0.28% | 7,232,054 |
| Apr 25, 2025 | 167.27 | 167.64 | 166.04 | 167.45 | 167.45 | -0.14% | 5,190,369 |
| Apr 24, 2025 | 165.21 | 167.97 | 164.58 | 167.69 | 167.69 | 1.69% | 5,767,943 |
| Apr 23, 2025 | 166.51 | 168.49 | 164.34 | 164.90 | 164.90 | 0.97% | 12,717,544 |
| Apr 22, 2025 | 161.19 | 163.70 | 160.93 | 163.32 | 163.32 | 2.47% | 8,645,438 |
| Apr 21, 2025 | 161.39 | 161.65 | 157.71 | 159.39 | 159.39 | -2.01% | 6,286,607 |
| Apr 17, 2025 | 161.83 | 163.91 | 161.69 | 162.66 | 162.66 | 0.74% | 7,874,384 |
| Apr 16, 2025 | 162.90 | 164.08 | 160.21 | 161.46 | 161.46 | -1.28% | 10,385,795 |
| Apr 15, 2025 | 164.34 | 165.47 | 163.40 | 163.56 | 163.56 | -0.32% | 8,519,390 |
| Apr 14, 2025 | 164.27 | 164.97 | 162.47 | 164.09 | 164.09 | 1.28% | 14,030,998 |
| Apr 11, 2025 | 159.39 | 162.77 | 157.69 | 162.02 | 162.02 | 1.52% | 11,819,285 |
| Apr 10, 2025 | 162.15 | 162.30 | 155.48 | 159.60 | 159.60 | -3.37% | 20,112,440 |
| Apr 9, 2025 | 151.24 | 165.89 | 150.81 | 165.16 | 165.16 | 8.00% | 37,769,648 |
| Apr 8, 2025 | 160.33 | 160.70 | 150.79 | 152.93 | 152.93 | -1.89% | 17,732,847 |
| Apr 7, 2025 | 153.64 | 161.69 | 150.35 | 155.87 | 155.87 | -0.83% | 34,004,221 |
| Apr 4, 2025 | 162.85 | 163.11 | 156.94 | 157.18 | 157.18 | -5.61% | 29,019,502 |
| Apr 3, 2025 | 170.00 | 170.63 | 166.46 | 166.53 | 166.53 | -4.76% | 15,808,230 |
| Apr 2, 2025 | 171.94 | 175.39 | 171.94 | 174.86 | 174.86 | 0.84% | 7,288,592 |
| Apr 1, 2025 | 173.00 | 173.90 | 171.26 | 173.41 | 173.41 | 0.10% | 6,370,226 |
| Mar 31, 2025 | 170.79 | 173.99 | 170.17 | 173.23 | 173.23 | 0.83% | 10,869,465 |
| Mar 28, 2025 | 174.41 | 174.45 | 171.55 | 171.80 | 171.80 | -1.54% | 6,786,802 |
| Mar 27, 2025 | 174.65 | 175.51 | 173.61 | 174.49 | 174.49 | -0.26% | 5,538,318 |
| Mar 26, 2025 | 175.62 | 176.32 | 174.38 | 174.94 | 174.94 | -0.19% | 4,641,889 |
| Mar 25, 2025 | 175.96 | 176.09 | 174.53 | 175.27 | 175.27 | -0.24% | 4,313,079 |
| Mar 24, 2025 | 174.64 | 175.97 | 174.34 | 175.69 | 175.69 | 1.06% | 9,323,432 |
| Mar 21, 2025 | 173.47 | 174.18 | 172.31 | 173.84 | 173.02 | -0.46% | 7,787,828 |
| Mar 20, 2025 | 174.56 | 175.76 | 174.16 | 174.64 | 173.82 | -0.42% | 7,686,180 |
| Mar 19, 2025 | 174.26 | 176.21 | 173.84 | 175.37 | 174.55 | 0.74% | 7,666,295 |
| Mar 18, 2025 | 174.78 | 174.78 | 173.34 | 174.08 | 173.26 | -0.52% | 6,404,509 |
| Mar 17, 2025 | 172.55 | 175.64 | 172.55 | 174.99 | 174.17 | 1.35% | 8,485,673 |
| Mar 14, 2025 | 170.87 | 172.89 | 170.30 | 172.66 | 171.85 | 1.91% | 7,120,644 |
| Mar 13, 2025 | 171.08 | 171.70 | 168.84 | 169.43 | 168.63 | -0.96% | 8,687,661 |
| Mar 12, 2025 | 172.61 | 173.09 | 170.10 | 171.07 | 170.27 | -0.47% | 15,640,470 |
| Mar 11, 2025 | 174.23 | 174.32 | 170.96 | 171.88 | 171.07 | -1.33% | 17,835,022 |
| Mar 10, 2025 | 175.08 | 176.73 | 172.92 | 174.20 | 173.38 | -1.41% | 16,782,193 |
| Mar 7, 2025 | 174.59 | 177.12 | 174.02 | 176.69 | 175.86 | 0.94% | 11,727,393 |
| Mar 6, 2025 | 175.41 | 176.55 | 174.20 | 175.05 | 174.23 | -1.11% | 8,624,674 |
| Mar 5, 2025 | 175.22 | 177.50 | 174.54 | 177.01 | 176.18 | 0.93% | 6,327,496 |
| Mar 4, 2025 | 177.27 | 177.86 | 174.84 | 175.38 | 174.56 | -1.62% | 10,009,233 |
| Mar 3, 2025 | 180.88 | 181.40 | 177.31 | 178.26 | 177.42 | -1.07% | 7,704,380 |