Invesco S&P 500® Equal Weight ETF (RSP) Historical Stock Data
190.85 ↓1.15 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSP is down -0.01% a day on average. There have been 18 days where Invesco S&P 500® Equal Weight ETF closed green and 12 days where RSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 192.24 | 190.85 | ↓$1.39 (-0.72%) | 190.67 | 192.27 | 8.69M |
| 2025-12-05 | 191.82 | 192.00 | ↑$0.18 (0.09%) | 191.59 | 192.81 | 12.62M |
| 2025-12-04 | 191.48 | 191.55 | ↑$0.07 (0.04%) | 191.01 | 192.05 | 11.09M |
| 2025-12-03 | 190.27 | 191.49 | ↑$1.22 (0.64%) | 190.27 | 191.62 | 13.34M |
| 2025-12-02 | 190.74 | 190.04 | ↓$0.70 (-0.37%) | 189.53 | 190.75 | 11.62M |
| 2025-12-01 | 190.34 | 190.22 | ↓$0.12 (-0.06%) | 190.12 | 191.65 | 12.96M |
| 2025-11-28 | 190.71 | 191.53 | ↑$0.82 (0.43%) | 190.56 | 191.83 | 5.19M |
| 2025-11-26 | 189.40 | 190.50 | ↑$1.10 (0.58%) | 189.32 | 191.16 | 14.48M |
| 2025-11-25 | 186.98 | 189.18 | ↑$2.20 (1.18%) | 186.90 | 189.53 | 22.72M |
| 2025-11-24 | 186.19 | 186.53 | ↑$0.34 (0.18%) | 185.28 | 187.16 | 15.67M |
| 2025-11-21 | 183.21 | 185.76 | ↑$2.55 (1.39%) | 182.81 | 186.81 | 57.49M |
| 2025-11-20 | 186.24 | 182.18 | ↓$4.06 (-2.18%) | 182.12 | 186.78 | 44.83M |
| 2025-11-19 | 184.86 | 184.43 | ↓$0.43 (-0.23%) | 183.67 | 185.36 | 21.87M |
| 2025-11-18 | 184.34 | 184.99 | ↑$0.66 (0.36%) | 183.87 | 186.04 | 37.94M |
| 2025-11-17 | 187.12 | 184.88 | ↓$2.24 (-1.19%) | 184.35 | 187.51 | 24.16M |
| 2025-11-14 | 187.12 | 187.34 | ↑$0.22 (0.12%) | 186.53 | 188.46 | 31.11M |
| 2025-11-13 | 189.64 | 188.03 | ↓$1.61 (-0.85%) | 187.72 | 190.33 | 23.80M |
| 2025-11-12 | 189.94 | 190.18 | ↑$0.24 (0.13%) | 189.94 | 190.93 | 17.44M |
| 2025-11-11 | 188.87 | 189.73 | ↑$0.86 (0.46%) | 188.75 | 190.22 | 10.92M |
| 2025-11-10 | 188.28 | 188.64 | ↑$0.36 (0.19%) | 187.06 | 189.01 | 14.28M |
| 2025-11-07 | 185.67 | 187.56 | ↑$1.89 (1.02%) | 185.36 | 187.64 | 23.86M |
| 2025-11-06 | 187.14 | 186.00 | ↓$1.14 (-0.61%) | 185.63 | 187.94 | 19.13M |
| 2025-11-05 | 186.18 | 187.32 | ↑$1.14 (0.61%) | 186.02 | 187.98 | 14.59M |
| 2025-11-04 | 186.20 | 186.23 | ↑$0.03 (0.02%) | 185.74 | 186.96 | 15.21M |
| 2025-11-03 | 187.97 | 187.47 | ↓$0.50 (-0.27%) | 185.48 | 187.97 | 14.28M |
| 2025-10-31 | 187.11 | 187.93 | ↑$0.82 (0.44%) | 186.86 | 188.48 | 14.80M |
| 2025-10-30 | 187.51 | 187.52 | ↑$0.01 (0.01%) | 187.42 | 189.49 | 16.20M |
| 2025-10-29 | 189.85 | 188.33 | ↓$1.52 (-0.80%) | 187.71 | 190.12 | 25.04M |
| 2025-10-28 | 191.76 | 190.46 | ↓$1.30 (-0.68%) | 190.35 | 191.76 | 12.59M |
| 2025-10-27 | 192.23 | 192.11 | ↓$0.12 (-0.06%) | 191.53 | 192.33 | 9.64M |
Create an account or log in to view more rows.
$RSP I like the stock!
$RSP when is earnings
$RSP how low can she go
$RSP why spike ?
$RSP bag holders for life club
$RSP Up! Up! Up! Up! Up! Up! Up!
$RSP love cooking these little bears on here
$RSP buy SHARES
$RSP Ride this train. You won't regret.
$RSP lmfao
lfg babies