Get the Stockscreener App
209.73
0.35%
0.73
After Hours:
209.97
0.24
+0.11%
Invesco S P 500 Equal Weight Etf Stock (RSP) Price History
The historical daily chart and data for Invesco S P 500 Equal Weight Etf stock (RSP), show that the latest closing stock price as of October 02, 2026, is $209.73.
- Invesco S P 500 Equal Weight Etf all-time high stock price is $223.44, occurred on August 19, 2026.
- The lowest Invesco S P 500 Equal Weight Etf stock price recorded was $66.94 on January 20, 2016. Since then, Invesco S P 500 Equal Weight Etf's stock price has risen over 213.31% to $209.73 now.
- The 52-week high stock price for RSP is $223.44, representing a 6.53% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for RSP is $182.11, indicating a -13.17% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Invesco S P 500 Equal Weight Etf (RSP) stock in the beginning of 2025 was $162.89. The stock closed the year at $141.25, a loss of over -13.29% for the year.
The table below shows more information about RSP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $210.7 | $209.2 | $1.50 | 9,360,564.0 | +0.35% |
| Oct 01, 2026 | $209.3 | $207.2 | $2.13 | 14,079,674.0 | +0.47% |
| Sep 30, 2026 | $210.0 | $208.0 | $2.05 | 7,355,162.0 | -0.71% |
| Sep 29, 2026 | $210.1 | $208.5 | $1.64 | 6,401,736.0 | -0.11% |
| Sep 28, 2026 | $210.8 | $209.0 | $1.74 | 8,046,530.0 | -0.65% |
| Sep 25, 2026 | $211.5 | $209.9 | $1.64 | 5,595,226.0 | +0.40% |
| Sep 24, 2026 | $211.5 | $209.8 | $1.66 | 7,705,438.0 | -0.50% |
| Sep 23, 2026 | $212.5 | $211.2 | $1.31 | 5,962,557.0 | -0.70% |
| Sep 22, 2026 | $213.9 | $212.3 | $1.56 | 6,540,265.0 | +0.06% |
| Sep 21, 2026 | $213.2 | $211.6 | $1.58 | 5,605,258.0 | +0.18% |
| Sep 18, 2026 | $213.0 | $211.7 | $1.32 | 6,020,941.0 | -0.48% |
| Sep 17, 2026 | $214.3 | $212.9 | $1.33 | 5,224,739.0 | +0.49% |
| Sep 16, 2026 | $214.5 | $211.0 | $3.55 | 8,034,335.0 | -0.79% |
| Sep 15, 2026 | $214.8 | $213.6 | $1.22 | 7,066,211.0 | -0.49% |
| Sep 14, 2026 | $215.8 | $214.3 | $1.47 | 6,714,164.0 | +0.07% |
| Sep 11, 2026 | $215.3 | $214.3 | $0.99 | 5,280,992.0 | +0.80% |
| Sep 10, 2026 | $214.4 | $213.0 | $1.41 | 8,011,251.0 | -0.68% |
| Sep 09, 2026 | $216.4 | $214.6 | $1.81 | 7,007,856.0 | -0.96% |
| Sep 08, 2026 | $218.4 | $216.6 | $1.78 | 6,500,794.0 | -1.04% |
| Sep 04, 2026 | $219.8 | $218.5 | $1.26 | 4,415,218.0 | -0.48% |
| Sep 03, 2026 | $220.3 | $218.4 | $1.86 | 5,419,060.0 | +0.66% |
Invesco S P 500 Equal Weight Etf Stock (RSP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 Equal Weight Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 Equal Weight Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 Equal Weight Etf Stock (RSP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $210.7 | $207.2 | $3.53 | 32,800,802.0 | +0.82% |
| Sep, 2026 | $220.3 | $208.0 | $12.31 | 135,789,138.0 | -5.18% |
| Aug, 2026 | $223.4 | $215.9 | $7.56 | 126,885,320.0 | +2.08% |
| Jul, 2026 | $218.1 | $211.3 | $6.84 | 193,593,435.0 | +1.02% |
| Jun, 2026 | $214.3 | $205.7 | $8.56 | 224,448,742.0 | +1.89% |
| May, 2026 | $209.3 | $200.7 | $8.62 | 203,864,628.0 | +2.65% |
| Apr, 2026 | $205.2 | $190.2 | $14.97 | 184,465,487.0 | +6.00% |
| Mar, 2026 | $205.2 | $187.4 | $17.88 | 398,719,483.0 | -6.37% |
| Feb, 2026 | $205.2 | $197.0 | $8.26 | 442,406,737.0 | +3.48% |
| Jan, 2026 | $200.8 | $191.0 | $9.75 | 358,156,564.0 | +3.40% |
Invesco S P 500 Equal Weight Etf Stock (RSP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $195.5 | $189.5 | $5.94 | 267,013,055.0 | +0.88% |
| Nov, 2025 | $191.8 | $182.1 | $9.72 | 437,230,595.0 | +1.92% |
| Oct, 2025 | $192.3 | $185.1 | $7.24 | 349,805,076.0 | -0.93% |
| Sep, 2025 | $190.5 | $185.9 | $4.59 | 298,082,178.0 | +0.57% |
| Aug, 2025 | $190.0 | $179.9 | $10.04 | 245,535,805.0 | +2.72% |
| Jul, 2025 | $187.8 | $180.6 | $7.28 | 256,665,087.0 | +1.04% |
| Jun, 2025 | $182.0 | $174.3 | $7.76 | 214,924,608.0 | +3.01% |
| May, 2025 | $180.2 | $168.5 | $11.71 | 165,954,870.0 | +4.31% |
| Apr, 2025 | $175.4 | $150.3 | $25.04 | 279,021,712.0 | -2.36% |
| Mar, 2025 | $181.4 | $168.8 | $12.56 | 180,322,513.0 | -3.86% |
| Feb, 2025 | $183.0 | $177.5 | $5.51 | 146,989,456.0 | -0.58% |
| Jan, 2025 | $183.2 | $172.4 | $10.85 | 163,517,485.0 | +3.43% |
Invesco S P 500 Equal Weight Etf Stock (RSP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $187.9 | $173.6 | $14.30 | 127,325,226.0 | -6.77% |
| Nov, 2024 | $188.2 | $176.1 | $12.09 | 124,090,023.0 | +6.43% |
| Oct, 2024 | $182.2 | $176.2 | $5.97 | 103,829,358.0 | -1.60% |
| Sep, 2024 | $179.9 | $168.8 | $11.15 | 124,932,827.0 | +1.87% |
| Aug, 2024 | $176.0 | $161.8 | $14.16 | 133,496,550.0 | +2.49% |
| Jul, 2024 | $173.1 | $162.7 | $10.35 | 159,202,617.0 | +4.46% |
| Jun, 2024 | $166.6 | $162.7 | $3.88 | 100,021,749.0 | -0.90% |
| May, 2024 | $168.5 | $160.1 | $8.38 | 104,209,574.0 | +2.84% |
| Apr, 2024 | $169.7 | $158.8 | $10.84 | 149,622,497.0 | -4.82% |
| Mar, 2024 | $169.8 | $162.2 | $7.57 | 111,616,170.0 | +4.04% |
| Feb, 2024 | $163.2 | $155.8 | $7.43 | 133,302,173.0 | +4.05% |
| Jan, 2024 | $158.8 | $153.1 | $5.74 | 145,717,942.0 | -0.85% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):