Get the Stockscreener App
222.77
0.02%
0.04
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 August 14, 2026, is $222.77.
- Invesco S P 500 Equal Weight Etf all-time high stock price is $222.91, occurred on August 13, 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 232.79% to $222.77 now.
- The 52-week high stock price for RSP is $222.91, representing a 0.06% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for RSP is $182.11, indicating a -18.25% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $223.0 | $222.3 | $0.63 | 3,808,974.0 | +0.02% |
| Aug 13, 2026 | $222.9 | $221.5 | $1.42 | 6,388,039.0 | +0.75% |
| Aug 12, 2026 | $221.4 | $219.9 | $1.50 | 4,789,097.0 | +0.18% |
| Aug 11, 2026 | $221.2 | $219.9 | $1.32 | 7,212,276.0 | +0.21% |
| Aug 10, 2026 | $220.4 | $219.4 | $1.00 | 6,324,035.0 | +0.06% |
| Aug 07, 2026 | $220.4 | $218.4 | $1.96 | 6,211,225.0 | +0.69% |
| Aug 06, 2026 | $220.2 | $218.2 | $1.96 | 5,468,782.0 | -0.52% |
| Aug 05, 2026 | $221.1 | $219.2 | $1.86 | 8,375,685.0 | -0.23% |
| Aug 04, 2026 | $220.4 | $216.9 | $3.53 | 9,179,061.0 | +1.44% |
| Aug 03, 2026 | $217.3 | $215.9 | $1.40 | 8,522,301.0 | +1.01% |
| Jul 31, 2026 | $215.6 | $213.6 | $2.08 | 9,307,619.0 | -0.21% |
| Jul 30, 2026 | $215.9 | $213.1 | $2.89 | 13,343,924.0 | -0.16% |
| Jul 29, 2026 | $218.1 | $215.6 | $2.56 | 12,987,107.0 | -0.90% |
| Jul 28, 2026 | $218.1 | $216.0 | $2.06 | 12,711,687.0 | +1.17% |
| Jul 27, 2026 | $215.8 | $214.5 | $1.38 | 5,985,714.0 | +0.75% |
| Jul 24, 2026 | $214.5 | $212.2 | $2.24 | 7,264,326.0 | +0.78% |
| Jul 23, 2026 | $212.9 | $211.3 | $1.67 | 7,183,844.0 | -0.37% |
| Jul 22, 2026 | $213.9 | $212.4 | $1.57 | 4,231,452.0 | -0.03% |
| Jul 21, 2026 | $213.2 | $211.8 | $1.36 | 6,359,355.0 | +0.16% |
| Jul 20, 2026 | $214.0 | $212.1 | $1.89 | 6,430,993.0 | -0.45% |
| Jul 17, 2026 | $215.9 | $213.1 | $2.90 | 12,171,327.0 | -0.79% |
| Jul 16, 2026 | $215.1 | $213.1 | $2.03 | 7,094,224.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $223.0 | $215.9 | $7.09 | 70,088,449.0 | +3.65% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):