Get the Stockscreener App
189.49
1.95%
3.62
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 22, 2025, is $189.49.
- Invesco S P 500 Equal Weight Etf all-time high stock price is $188.16, occurred on November 29, 2024.
- 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 183.07% to $189.49 now.
- The 52-week high stock price for RSP is $188.16, representing a -0.70% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for RSP is $150.35, indicating a -20.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Invesco S P 500 Equal Weight Etf (RSP) stock in the beginning of 2024 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 22, 2025 | $190.0 | $186.8 | $3.20 | 14,801,324.0 | +1.95% |
| Aug 21, 2025 | $186.4 | $185.4 | $0.99 | 12,831,372.0 | -0.35% |
| Aug 20, 2025 | $187.2 | $185.8 | $1.39 | 12,859,867.0 | -0.09% |
| Aug 19, 2025 | $187.6 | $185.9 | $1.66 | 10,682,484.0 | +0.47% |
| Aug 18, 2025 | $186.4 | $185.7 | $0.6785 | 7,553,301.0 | -0.02% |
| Aug 15, 2025 | $186.7 | $185.7 | $1.07 | 11,725,426.0 | -0.25% |
| Aug 14, 2025 | $186.5 | $185.4 | $1.08 | 12,174,530.0 | -0.65% |
| Aug 13, 2025 | $187.6 | $185.3 | $2.32 | 13,396,720.0 | +1.43% |
| Aug 12, 2025 | $185.0 | $182.9 | $2.06 | 9,787,051.0 | +1.27% |
| Aug 11, 2025 | $184.0 | $182.3 | $1.78 | 9,316,078.0 | -0.27% |
| Aug 08, 2025 | $183.8 | $182.8 | $1.06 | 9,183,847.0 | +0.18% |
| Aug 07, 2025 | $184.4 | $182.1 | $2.33 | 12,151,916.0 | -0.06% |
| Aug 06, 2025 | $183.6 | $182.5 | $1.08 | 10,192,065.0 | -0.22% |
| Aug 05, 2025 | $184.1 | $182.6 | $1.56 | 12,663,310.0 | -0.28% |
| Aug 04, 2025 | $183.9 | $182.3 | $1.67 | 10,692,134.0 | +1.22% |
| Aug 01, 2025 | $182.3 | $179.9 | $2.39 | 19,404,120.0 | -1.13% |
| Jul 31, 2025 | $185.7 | $183.2 | $2.55 | 21,502,905.0 | -0.91% |
| Jul 30, 2025 | $186.9 | $184.4 | $2.51 | 13,948,978.0 | -0.65% |
| Jul 29, 2025 | $187.0 | $186.1 | $0.94 | 9,567,065.0 | -0.05% |
| Jul 28, 2025 | $187.7 | $186.5 | $1.22 | 8,144,752.0 | -0.59% |
| Jul 25, 2025 | $187.8 | $186.3 | $1.49 | 9,527,764.0 | +0.48% |
| Jul 24, 2025 | $187.8 | $186.8 | $1.00 | 11,808,145.0 | -0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $190.0 | $179.9 | $10.04 | 204,216,869.0 | +3.19% |
| 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% |
Invesco S P 500 Equal Weight Etf Stock (RSP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $158.6 | $148.0 | $10.59 | 157,493,841.0 | +6.41% |
| Nov, 2023 | $148.4 | $135.2 | $13.20 | 123,280,010.0 | +9.18% |
| Oct, 2023 | $143.5 | $133.3 | $10.16 | 142,437,842.0 | -4.14% |
| Sep, 2023 | $151.2 | $140.1 | $11.03 | 84,449,150.0 | -5.49% |
| Aug, 2023 | $154.7 | $145.9 | $8.73 | 100,815,859.0 | -3.20% |
| Jul, 2023 | $155.8 | $146.9 | $8.83 | 112,658,971.0 | +3.50% |
| Jun, 2023 | $150.0 | $139.1 | $10.96 | 132,324,422.0 | +7.18% |
| May, 2023 | $145.8 | $138.8 | $7.02 | 100,066,566.0 | -3.81% |
| Apr, 2023 | $146.2 | $140.9 | $5.27 | 55,120,191.0 | +0.36% |
| Mar, 2023 | $150.2 | $135.8 | $14.42 | 97,978,399.0 | -1.35% |
| Feb, 2023 | $155.7 | $145.7 | $10.05 | 55,147,935.0 | -3.38% |
| Jan, 2023 | $151.7 | $140.0 | $11.73 | 57,398,082.0 | +7.42% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):