Get the Stockscreener App
47.64
0.29%
0.14
After Hours:
47.59
-0.05
-0.10%
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History
The historical daily chart and data for Invesco S P Smallcap 600 Revenue Etf stock (RWJ), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2025, is $47.64.
- Invesco S P Smallcap 600 Revenue Etf all-time high stock price is $131.07, occurred on November 08, 2021.
- The lowest Invesco S P Smallcap 600 Revenue Etf stock price recorded was $33.50 on October 27, 2023. Since then, Invesco S P Smallcap 600 Revenue Etf's stock price has risen over 42.21% to $47.64 now.
- The 52-week high stock price for RWJ is $49.92, representing a 4.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RWJ is $34.31, indicating a -27.97% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Invesco S P Smallcap 600 Revenue Etf (RWJ) stock in the beginning of 2024 was $124.98. The stock closed the year at $108.53, a loss of over -13.16% for the year.
The table below shows more information about RWJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $47.64 | $46.89 | $0.7474 | 155,357.0 | +0.29% |
| Oct 31, 2025 | $47.55 | $46.91 | $0.6351 | 111,518.0 | +0.21% |
| Oct 30, 2025 | $48.14 | $47.27 | $0.867 | 124,305.0 | -1.46% |
| Oct 29, 2025 | $48.93 | $47.75 | $1.18 | 141,204.0 | -1.17% |
| Oct 28, 2025 | $48.97 | $48.44 | $0.53 | 62,131.0 | -0.82% |
| Oct 27, 2025 | $49.50 | $48.85 | $0.6504 | 65,155.0 | +0.00% |
| Oct 24, 2025 | $49.42 | $49.07 | $0.35 | 89,725.0 | +0.57% |
| Oct 23, 2025 | $48.84 | $48.24 | $0.6017 | 119,755.0 | +1.08% |
| Oct 22, 2025 | $48.69 | $47.86 | $0.83 | 72,744.0 | -0.52% |
| Oct 21, 2025 | $48.77 | $48.11 | $0.6572 | 74,127.0 | +0.52% |
| Oct 20, 2025 | $48.36 | $47.97 | $0.3886 | 81,630.0 | +1.32% |
| Oct 17, 2025 | $47.85 | $47.35 | $0.50 | 46,981.0 | -0.12% |
| Oct 16, 2025 | $48.47 | $47.48 | $0.99 | 83,502.0 | -1.33% |
| Oct 15, 2025 | $48.84 | $47.93 | $0.91 | 80,364.0 | +0.79% |
| Oct 14, 2025 | $48.24 | $46.49 | $1.75 | 70,889.0 | +1.67% |
| Oct 13, 2025 | $47.24 | $46.85 | $0.39 | 62,269.0 | +2.03% |
| Oct 10, 2025 | $47.95 | $46.22 | $1.73 | 125,926.0 | -3.35% |
| Oct 09, 2025 | $48.49 | $47.77 | $0.7189 | 77,487.0 | -1.38% |
| Oct 08, 2025 | $48.58 | $48.07 | $0.5128 | 826,757.0 | +0.64% |
| Oct 07, 2025 | $49.03 | $48.06 | $0.9678 | 97,274.0 | -1.57% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap 600 Revenue Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RWJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap 600 Revenue Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $47.64 | $46.89 | $0.7474 | 310,714.0 | +0.29% |
| Oct, 2025 | $49.71 | $46.22 | $3.49 | 2,813,290.0 | -1.66% |
| Sep, 2025 | $49.49 | $47.09 | $2.40 | 2,930,052.0 | +0.79% |
| Aug, 2025 | $48.30 | $42.51 | $5.79 | 2,967,300.0 | +8.96% |
| Jul, 2025 | $46.30 | $42.92 | $3.38 | 3,370,142.0 | +1.59% |
| Jun, 2025 | $43.60 | $40.68 | $2.92 | 2,250,971.0 | +4.89% |
| May, 2025 | $42.62 | $38.55 | $4.07 | 2,522,324.0 | +6.92% |
| Apr, 2025 | $41.56 | $34.31 | $7.25 | 8,215,961.0 | -5.16% |
| Mar, 2025 | $44.75 | $39.86 | $4.89 | 4,200,108.0 | -8.37% |
| Feb, 2025 | $47.50 | $43.82 | $3.68 | 3,053,525.0 | -5.71% |
| Jan, 2025 | $48.10 | $44.50 | $3.60 | 3,662,955.0 | +2.95% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.60 | $44.85 | $4.75 | 2,816,260.0 | -7.50% |
| Nov, 2024 | $49.92 | $44.29 | $5.63 | 2,417,010.0 | +11.02% |
| Oct, 2024 | $46.65 | $44.19 | $2.46 | 2,238,878.0 | -3.30% |
| Sep, 2024 | $46.36 | $41.22 | $5.14 | 2,229,841.0 | +2.40% |
| Aug, 2024 | $45.94 | $39.78 | $6.16 | 2,641,059.0 | -1.87% |
| Jul, 2024 | $46.36 | $39.12 | $7.24 | 3,163,977.0 | +13.53% |
| Jun, 2024 | $42.31 | $39.47 | $2.84 | 2,025,111.0 | -4.30% |
| May, 2024 | $42.63 | $39.61 | $3.02 | 1,854,842.0 | +5.31% |
| Apr, 2024 | $42.82 | $39.08 | $3.74 | 3,547,367.0 | -7.12% |
| Mar, 2024 | $43.02 | $40.25 | $2.77 | 2,997,212.0 | +2.96% |
| Feb, 2024 | $41.98 | $39.18 | $2.80 | 4,110,481.0 | +4.55% |
| Jan, 2024 | $41.76 | $38.35 | $3.41 | 4,240,928.0 | -4.01% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.27 | $36.56 | $5.71 | 4,005,042.0 | +12.61% |
| Nov, 2023 | $37.49 | $33.59 | $3.90 | 4,403,115.0 | +7.89% |
| Oct, 2023 | $36.44 | $33.50 | $2.94 | 4,241,493.0 | -6.37% |
| Sep, 2023 | $39.47 | $35.65 | $3.82 | 3,074,341.0 | -6.06% |
| Aug, 2023 | $40.48 | $37.46 | $3.02 | 4,136,200.0 | -4.06% |
| Jul, 2023 | $118.2 | $38.49 | $79.66 | 2,474,398.0 | -64.37% |
| Jun, 2023 | $115.1 | $104.6 | $10.46 | 1,398,317.0 | +7.86% |
| May, 2023 | $110.4 | $103.4 | $7.07 | 1,521,526.0 | -3.84% |
| Apr, 2023 | $113.1 | $105.9 | $7.17 | 1,142,554.0 | -2.50% |
| Mar, 2023 | $123.4 | $104.2 | $19.26 | 1,603,725.0 | -6.71% |
| Feb, 2023 | $127.6 | $118.4 | $9.24 | 1,573,163.0 | -1.02% |
| Jan, 2023 | $121.5 | $107.4 | $14.09 | 1,173,757.0 | +11.91% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):