Get the Stockscreener App
209.06
0.37%
0.805
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 May 29, 2026, is $209.06.
- Invesco S P 500 Equal Weight Etf all-time high stock price is $208.18, occurred on May 26, 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 212.30% to $209.06 now.
- The 52-week high stock price for RSP is $208.18, representing a -0.42% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for RSP is $174.27, indicating a -16.64% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $209.3 | $208.2 | $1.11 | 5,180,903.0 | +0.38% |
| May 28, 2026 | $208.9 | $206.6 | $2.25 | 6,634,283.0 | +0.37% |
| May 27, 2026 | $208.7 | $207.3 | $1.39 | 9,734,532.0 | -0.07% |
| May 26, 2026 | $208.2 | $206.9 | $1.25 | 10,548,433.0 | +0.51% |
| May 22, 2026 | $207.0 | $205.5 | $1.45 | 11,131,562.0 | +0.91% |
| May 21, 2026 | $204.9 | $201.8 | $3.09 | 11,498,875.0 | +0.43% |
| May 20, 2026 | $204.0 | $200.7 | $3.29 | 18,943,686.0 | +1.10% |
| May 19, 2026 | $202.6 | $200.9 | $1.73 | 10,547,302.0 | -0.58% |
| May 18, 2026 | $203.3 | $201.5 | $1.82 | 13,783,485.0 | +0.62% |
| May 15, 2026 | $202.9 | $201.4 | $1.47 | 8,926,778.0 | -1.03% |
| May 14, 2026 | $204.5 | $203.0 | $1.47 | 9,831,763.0 | +0.36% |
| May 13, 2026 | $203.7 | $202.3 | $1.34 | 7,380,519.0 | -0.44% |
| May 12, 2026 | $204.1 | $202.2 | $1.92 | 9,558,268.0 | -0.09% |
| May 11, 2026 | $204.8 | $203.6 | $1.18 | 7,425,836.0 | -0.05% |
| May 08, 2026 | $204.6 | $203.2 | $1.40 | 8,485,518.0 | +0.28% |
| May 07, 2026 | $205.5 | $202.9 | $2.59 | 10,142,192.0 | -0.64% |
| May 06, 2026 | $205.5 | $204.1 | $1.45 | 10,890,172.0 | +0.79% |
| May 05, 2026 | $203.8 | $201.6 | $2.16 | 6,555,068.0 | +0.79% |
| May 04, 2026 | $203.6 | $201.2 | $2.34 | 9,484,914.0 | -0.58% |
| May 01, 2026 | $204.3 | $202.8 | $1.53 | 13,801,349.0 | -0.30% |
| Apr 30, 2026 | $203.6 | $200.2 | $3.35 | 9,583,884.0 | +1.51% |
| Apr 29, 2026 | $201.3 | $199.7 | $1.57 | 8,260,279.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $209.3 | $200.7 | $8.62 | 200,485,438.0 | +2.75% |
| 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% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):