Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
180.89
+0.66 (0.37%)
At close: Jun 27, 2025, 4:00 PM
180.81
-0.08 (-0.04%)
After-hours: Jun 27, 2025, 8:00 PM EDT

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025180.59181.81179.95180.89180.890.37%9,268,930
Jun 26, 2025179.44180.42179.35180.23180.230.75%8,981,462
Jun 25, 2025179.97180.04178.60178.88178.88-0.72%11,833,575
Jun 24, 2025179.42180.50178.92180.18180.180.95%10,283,274
Jun 23, 2025176.94178.58175.98178.49178.490.47%12,724,310
Jun 20, 2025178.38178.68177.21177.65176.940.16%9,401,322
Jun 18, 2025177.34178.58177.15177.36176.650.01%12,988,323
Jun 17, 2025178.32178.77177.03177.34176.63-0.96%9,215,980
Jun 16, 2025178.36179.76178.32179.06178.340.96%10,888,011
Jun 13, 2025178.19179.03176.87177.35176.64-1.21%16,262,087
Jun 12, 2025178.62179.55178.15179.52178.800.23%8,786,000
Jun 11, 2025180.00180.03178.52179.10178.38-0.28%11,864,687
Jun 10, 2025179.16179.86178.87179.61178.890.50%13,056,631
Jun 9, 2025179.13179.58178.23178.72178.000.02%11,541,804
Jun 6, 2025178.66179.01178.01178.69177.970.86%7,257,843
Jun 5, 2025177.85178.30176.67177.16176.45-0.27%11,662,921
Jun 4, 2025178.31178.45177.57177.64176.93-0.22%6,957,441
Jun 3, 2025176.52178.21175.93178.04177.320.83%9,726,115
Jun 2, 2025176.07176.62174.27176.57175.860.08%12,499,620
May 30, 2025176.00177.01174.94176.43175.72-0.04%8,433,619
May 29, 2025176.73176.76174.99176.50175.790.24%7,824,208
May 28, 2025177.56177.69175.77176.07175.36-0.85%13,696,625
May 27, 2025176.46177.68175.48177.58176.871.86%8,780,310
May 23, 2025173.22174.88173.00174.33173.63-0.40%11,014,264
May 22, 2025175.13176.03174.10175.03174.33-0.32%10,673,604
May 21, 2025178.09178.36175.41175.59174.88-2.18%13,219,693
May 20, 2025179.49180.18178.79179.50178.78-0.26%5,888,450
May 19, 2025178.36180.18178.26179.97179.25-0.01%4,145,495
May 16, 2025178.42179.99177.89179.99179.270.98%6,304,452
May 15, 2025176.26178.28176.26178.24177.520.91%6,989,259
May 14, 2025177.55177.63176.22176.63175.92-0.60%7,785,477
May 13, 2025177.43178.52177.22177.70176.980.23%8,960,433
May 12, 2025177.26177.51176.04177.30176.592.74%8,903,712
May 9, 2025173.03173.30172.11172.57171.88-0.02%3,460,242
May 8, 2025172.24174.27171.79172.61171.920.84%5,238,818
May 7, 2025170.60171.73169.96171.17170.480.66%6,914,370
May 6, 2025169.92171.38169.48170.05169.37-0.74%5,246,357
May 5, 2025170.93172.23170.59171.32170.63-0.33%5,732,445
May 2, 2025171.02172.29170.59171.89171.201.76%6,865,222
May 1, 2025169.14170.51168.48168.91168.23-0.14%9,380,340
Apr 30, 2025167.15169.55165.39169.14168.460.14%7,497,365
Apr 29, 2025167.45169.32167.12168.90168.220.58%5,877,302
Apr 28, 2025167.72168.68166.42167.92167.240.28%7,232,054
Apr 25, 2025167.27167.64166.04167.45166.78-0.14%5,190,369
Apr 24, 2025165.21167.97164.58167.69167.021.69%5,767,943
Apr 23, 2025166.51168.49164.34164.90164.240.97%12,717,544
Apr 22, 2025161.19163.70160.93163.32162.662.47%8,645,438
Apr 21, 2025161.39161.65157.71159.39158.75-2.01%6,286,607
Apr 17, 2025161.83163.91161.69162.66162.010.74%7,874,384
Apr 16, 2025162.90164.08160.21161.46160.81-1.28%10,385,795