Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
188.57
+1.85 (0.99%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 187.23 | 188.72 | 187.11 | 188.57 | 188.57 | 0.99% | 11,427,858 |
| Sep 25, 2025 | 187.61 | 187.64 | 186.03 | 186.72 | 186.72 | -0.82% | 12,979,587 |
| Sep 24, 2025 | 188.71 | 189.24 | 188.09 | 188.27 | 188.27 | -0.23% | 10,625,995 |
| Sep 23, 2025 | 188.60 | 189.88 | 188.37 | 188.71 | 188.71 | 0.12% | 9,921,567 |
| Sep 22, 2025 | 187.82 | 188.80 | 187.45 | 188.48 | 188.48 | -0.39% | 9,302,433 |
| Sep 19, 2025 | 190.00 | 190.00 | 188.57 | 189.21 | 188.39 | -0.17% | 11,333,570 |
| Sep 18, 2025 | 188.83 | 190.06 | 188.53 | 189.54 | 188.72 | 0.65% | 16,984,466 |
| Sep 17, 2025 | 188.37 | 190.52 | 187.18 | 188.31 | 187.49 | 0.10% | 21,025,410 |
| Sep 16, 2025 | 188.64 | 188.99 | 187.63 | 188.13 | 187.32 | -0.27% | 13,418,483 |
| Sep 15, 2025 | 189.32 | 189.72 | 188.45 | 188.63 | 187.81 | -0.17% | 14,177,244 |
| Sep 12, 2025 | 190.09 | 190.32 | 188.81 | 188.96 | 188.14 | -0.72% | 14,126,224 |
| Sep 11, 2025 | 187.72 | 190.54 | 187.72 | 190.33 | 189.51 | 1.50% | 19,182,535 |
| Sep 10, 2025 | 187.70 | 188.49 | 186.94 | 187.52 | 186.71 | -0.10% | 17,279,633 |
| Sep 9, 2025 | 187.98 | 188.25 | 187.33 | 187.71 | 186.90 | -0.31% | 18,432,742 |
| Sep 8, 2025 | 188.48 | 188.48 | 187.04 | 188.29 | 187.47 | -0.08% | 16,212,057 |
| Sep 5, 2025 | 188.67 | 189.80 | 187.32 | 188.44 | 187.62 | 0.12% | 19,713,369 |
| Sep 4, 2025 | 187.18 | 188.26 | 186.47 | 188.22 | 187.41 | 0.74% | 10,707,051 |
| Sep 3, 2025 | 186.77 | 187.47 | 185.95 | 186.84 | 186.03 | -0.15% | 13,428,495 |
| Sep 2, 2025 | 186.74 | 187.34 | 186.05 | 187.13 | 186.32 | -0.79% | 13,874,724 |
| Aug 29, 2025 | 188.65 | 189.35 | 188.05 | 188.62 | 187.80 | -0.07% | 11,791,072 |
| Aug 28, 2025 | 189.18 | 189.26 | 187.89 | 188.76 | 187.94 | -0.05% | 11,258,846 |
| Aug 27, 2025 | 188.02 | 189.08 | 187.85 | 188.85 | 188.03 | 0.36% | 10,330,889 |
| Aug 26, 2025 | 187.82 | 188.38 | 187.59 | 188.17 | 187.36 | 0.07% | 10,758,096 |
| Aug 25, 2025 | 188.99 | 189.22 | 188.00 | 188.04 | 187.23 | -0.77% | 12,121,158 |
| Aug 22, 2025 | 186.82 | 189.99 | 186.79 | 189.49 | 188.67 | 1.95% | 14,820,920 |
| Aug 21, 2025 | 185.93 | 186.36 | 185.37 | 185.87 | 185.07 | -0.35% | 12,848,262 |
| Aug 20, 2025 | 186.72 | 187.23 | 185.84 | 186.52 | 185.71 | -0.09% | 12,877,930 |
| Aug 19, 2025 | 185.91 | 187.57 | 185.91 | 186.69 | 185.88 | 0.47% | 10,692,940 |
| Aug 18, 2025 | 185.82 | 186.36 | 185.68 | 185.82 | 185.02 | -0.02% | 7,559,105 |
| Aug 15, 2025 | 186.70 | 186.72 | 185.65 | 185.86 | 185.06 | -0.25% | 11,734,992 |
| Aug 14, 2025 | 186.25 | 186.49 | 185.41 | 186.32 | 185.51 | -0.65% | 12,181,207 |
| Aug 13, 2025 | 185.54 | 187.63 | 185.30 | 187.54 | 186.73 | 1.43% | 13,402,771 |
| Aug 12, 2025 | 183.20 | 184.99 | 182.93 | 184.90 | 184.10 | 1.27% | 9,790,772 |
| Aug 11, 2025 | 183.31 | 184.04 | 182.27 | 182.58 | 181.79 | -0.27% | 9,324,596 |
| Aug 8, 2025 | 183.18 | 183.81 | 182.75 | 183.08 | 182.29 | 0.18% | 9,185,545 |
| Aug 7, 2025 | 184.04 | 184.44 | 182.11 | 182.75 | 181.96 | -0.06% | 12,164,869 |
| Aug 6, 2025 | 183.48 | 183.56 | 182.48 | 182.86 | 182.07 | -0.22% | 10,196,188 |
| Aug 5, 2025 | 184.01 | 184.14 | 182.58 | 183.27 | 182.48 | -0.28% | 12,675,647 |
| Aug 4, 2025 | 182.27 | 183.93 | 182.27 | 183.78 | 182.98 | 1.22% | 10,694,296 |
| Aug 1, 2025 | 182.26 | 182.34 | 179.95 | 181.56 | 180.77 | -1.13% | 19,418,622 |
| Jul 31, 2025 | 184.59 | 185.75 | 183.20 | 183.63 | 182.83 | -0.91% | 21,529,984 |
| Jul 30, 2025 | 186.52 | 186.92 | 184.40 | 185.32 | 184.52 | -0.65% | 13,965,189 |
| Jul 29, 2025 | 187.01 | 187.01 | 186.07 | 186.53 | 185.72 | -0.05% | 9,571,572 |
| Jul 28, 2025 | 187.69 | 187.72 | 186.50 | 186.62 | 185.81 | -0.59% | 8,148,129 |
| Jul 25, 2025 | 187.16 | 187.84 | 186.35 | 187.73 | 186.92 | 0.48% | 9,579,424 |
| Jul 24, 2025 | 187.15 | 187.79 | 186.79 | 186.83 | 186.02 | -0.32% | 11,816,343 |
| Jul 23, 2025 | 186.93 | 187.46 | 186.49 | 187.43 | 186.62 | 0.83% | 13,827,960 |
| Jul 22, 2025 | 183.82 | 186.16 | 183.82 | 185.89 | 185.09 | 1.27% | 12,111,942 |
| Jul 21, 2025 | 184.57 | 184.98 | 183.55 | 183.55 | 182.76 | -0.34% | 9,822,029 |
| Jul 18, 2025 | 184.81 | 184.96 | 183.71 | 184.18 | 183.38 | -0.04% | 9,431,767 |