Invesco S&P 500 Revenue ETF (RWL)

RWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	106.84	106.84	106.40	106.42	106.42	0.08%	114,144
Aug 14, 2025	105.83	106.41	105.63	106.33	106.33	0.05%	279,751
Aug 13, 2025	105.76	106.31	105.41	106.28	106.28	0.83%	244,963
Aug 12, 2025	104.47	105.40	104.36	105.40	105.40	1.17%	154,094
Aug 11, 2025	104.47	104.85	104.11	104.18	104.18	-0.15%	131,009
Aug 8, 2025	103.89	104.52	103.88	104.34	104.34	0.72%	113,194
Aug 7, 2025	104.24	104.43	103.11	103.59	103.59	-0.19%	196,748
Aug 6, 2025	103.47	103.99	103.23	103.79	103.79	0.32%	150,011
Aug 5, 2025	103.41	103.64	102.94	103.46	103.46	0.31%	252,994
Aug 4, 2025	102.67	103.29	102.67	103.14	103.14	0.95%	135,870
Aug 1, 2025	102.94	102.94	101.80	102.17	102.17	-1.54%	133,770
Jul 31, 2025	104.55	104.95	103.50	103.77	103.77	-0.63%	182,852
Jul 30, 2025	104.91	105.10	104.07	104.43	104.43	-0.42%	186,677
Jul 29, 2025	105.32	105.32	104.64	104.87	104.87	-0.22%	100,989
Jul 28, 2025	105.58	105.58	104.96	105.10	105.10	-0.47%	143,755
Jul 25, 2025	105.25	105.60	104.99	105.60	105.60	0.58%	110,940
Jul 24, 2025	105.48	105.84	104.99	104.99	104.99	-0.77%	149,186
Jul 23, 2025	105.05	105.81	105.05	105.81	105.81	1.08%	254,364
Jul 22, 2025	104.12	104.75	104.12	104.68	104.68	0.73%	143,606
Jul 21, 2025	104.22	104.61	103.92	103.92	103.92	-0.03%	131,965
Jul 18, 2025	104.37	104.42	103.70	103.95	103.95	-0.40%	162,927
Jul 17, 2025	103.77	104.37	103.54	104.37	104.37	0.41%	183,971
Jul 16, 2025	103.94	103.99	102.91	103.94	103.94	0.27%	152,869
Jul 15, 2025	104.98	105.05	103.66	103.66	103.66	-1.25%	184,330
Jul 14, 2025	104.63	104.97	104.38	104.97	104.97	0.14%	194,949
Jul 11, 2025	104.88	104.99	104.50	104.82	104.82	-0.54%	133,532
Jul 10, 2025	104.98	105.59	104.71	105.39	105.39	0.34%	307,742
Jul 9, 2025	105.00	105.04	104.47	105.03	105.03	0.36%	187,614
Jul 8, 2025	104.79	105.08	104.63	104.65	104.65	-0.06%	235,907
Jul 7, 2025	105.27	105.39	104.24	104.71	104.71	-0.83%	218,107
Jul 3, 2025	105.20	105.71	105.20	105.59	105.59	0.60%	79,735
Jul 2, 2025	105.07	105.27	104.56	104.96	104.96	-0.53%	143,376
Jul 1, 2025	104.25	105.63	104.10	105.52	105.52	1.18%	220,252
Jun 30, 2025	104.21	104.50	103.88	104.29	104.29	0.19%	114,931
Jun 27, 2025	103.56	104.22	103.43	104.09	104.09	0.82%	97,365
Jun 26, 2025	102.80	103.40	102.80	103.24	103.24	0.72%	146,324
Jun 25, 2025	102.95	102.95	102.37	102.50	102.50	-0.51%	114,577
Jun 24, 2025	102.63	103.21	102.51	103.03	103.03	0.87%	113,283
Jun 23, 2025	101.78	102.31	101.18	102.14	102.14	0.02%	91,347
Jun 20, 2025	102.50	102.62	101.74	102.12	101.76	0.16%	133,625
Jun 18, 2025	102.00	102.50	101.82	101.96	101.60	0.23%	100,268
Jun 17, 2025	102.15	102.46	101.71	101.73	101.37	-0.62%	129,100
Jun 16, 2025	102.15	102.76	102.14	102.36	102.00	0.62%	126,093
Jun 13, 2025	101.83	102.42	101.47	101.73	101.37	-0.85%	80,914
Jun 12, 2025	101.81	102.60	101.47	102.60	102.24	0.58%	93,872
Jun 11, 2025	102.54	102.54	101.80	102.01	101.65	-0.26%	139,963
Jun 10, 2025	101.90	102.46	101.87	102.28	101.92	0.59%	546,370
Jun 9, 2025	101.88	102.14	101.57	101.68	101.32	-0.07%	79,104
Jun 6, 2025	101.55	101.78	101.28	101.75	101.39	1.19%	97,012
Jun 5, 2025	101.28	101.33	100.37	100.55	100.19	-0.54%	116,564

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.