Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
56.97 ↑0.00 (0.00%)
As of June 6, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, RGI is down -0.03% a day on average. There have been 15 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 15 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 56.72 | 56.97 | ↑$0.25 (0.44%) | 56.65 | 57.08 | 288.94K |
| 2025-12-12 | 57.99 | 57.27 | ↓$0.72 (-1.24%) | 57.17 | 58.05 | 277.46K |
| 2025-12-05 | 56.61 | 56.55 | ↓$0.06 (-0.11%) | 56.39 | 56.72 | 156.06K |
| 2025-11-28 | 55.90 | 56.00 | ↑$0.09 (0.17%) | 55.90 | 56.13 | 8.83K |
| 2025-11-21 | 53.78 | 54.57 | ↑$0.79 (1.47%) | 53.48 | 54.83 | 154.24K |
| 2025-11-14 | 54.74 | 54.87 | ↑$0.13 (0.24%) | 54.74 | 55.22 | 24.54K |
| 2025-11-07 | 54.94 | 55.52 | ↑$0.58 (1.06%) | 54.92 | 55.62 | 55.90K |
| 2025-10-31 | 55.64 | 55.94 | ↑$0.30 (0.54%) | 55.64 | 56.13 | 68.65K |
| 2025-10-17 | 55.26 | 55.28 | ↑$0.02 (0.04%) | 55.06 | 55.41 | 489.71K |
| 2025-10-10 | 55.85 | 54.40 | ↓$1.45 (-2.60%) | 54.40 | 56.00 | 142.30K |
| 2025-09-26 | 55.29 | 55.54 | ↑$0.25 (0.45%) | 55.29 | 55.70 | 23.87K |
| 2025-09-19 | 56.25 | 55.92 | ↓$0.33 (-0.59%) | 55.65 | 56.25 | 22.38K |
| 2025-09-12 | 56.49 | 55.94 | ↓$0.55 (-0.97%) | 55.89 | 56.49 | 37.57K |
| 2025-09-05 | 55.80 | 55.79 | ↓$0.01 (-0.02%) | 55.34 | 56.10 | 121.77K |
| 2025-08-29 | 56.31 | 55.89 | ↓$0.42 (-0.75%) | 55.81 | 56.34 | 30.94K |
| 2025-08-22 | 55.85 | 56.63 | ↑$0.78 (1.41%) | 55.85 | 56.83 | 52.26K |
| 2025-08-15 | 55.75 | 55.31 | ↓$0.44 (-0.79%) | 55.24 | 55.75 | 26.51K |
| 2025-08-08 | 55.00 | 54.82 | ↓$0.18 (-0.33%) | 54.77 | 55.12 | 28.06K |
| 2025-08-01 | 54.50 | 54.28 | ↓$0.22 (-0.40%) | 53.74 | 54.64 | 58.29K |
| 2025-07-25 | 56.11 | 56.33 | ↑$0.22 (0.39%) | 55.86 | 56.33 | 82.76K |
| 2025-07-18 | 55.30 | 55.15 | ↓$0.15 (-0.26%) | 54.89 | 55.30 | 77.02K |
| 2025-07-11 | 54.96 | 54.86 | ↓$0.10 (-0.18%) | 54.74 | 55.01 | 110.49K |
| 2025-06-27 | 53.09 | 53.30 | ↑$0.21 (0.40%) | 52.93 | 53.59 | 23.81K |
| 2025-06-20 | 52.17 | 51.78 | ↓$0.39 (-0.75%) | 51.71 | 52.22 | 17.06K |
| 2025-06-13 | 52.27 | 52.08 | ↓$0.19 (-0.36%) | 51.99 | 52.55 | 33.07K |
| 2025-06-12 | 188.50 | 189.57 | ↑$1.07 (0.57%) | 187.88 | 189.80 | 31.63K |
| 2025-06-11 | 188.50 | 189.57 | ↑$1.07 (0.57%) | 187.88 | 189.80 | 31.63K |
| 2025-06-06 | 52.98 | 52.97 | ↓$0.01 (-0.02%) | 52.75 | 53.07 | 28.81K |
| 2025-05-30 | 52.05 | 52.28 | ↑$0.23 (0.44%) | 51.89 | 52.37 | 44.11K |
| 2025-05-23 | 51.40 | 51.55 | ↑$0.15 (0.29%) | 51.38 | 51.77 | 29.05K |
Create an account or log in to view more rows.
$RGI to the moon!!! lfG
$RGI i need more
$RGI not worrying
$RGI pump up the volume
$RGI going green
$RGI overvalued
$RGI call the SEC
$RGI we just getting started
$RGI Not Selling
Hodling for thousands!
$RGI we finna be at the top yo