RSP Historical Prices
NYSEARCA: RSPInvescoLarge BlendETFUSD
213.04+1.17 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RSP price history
The price history for Invesco S&P 500 Equal Weight (RSP) on this page begins on April 28, 2003, when the stock closed at $25.97; it most recently closed at $213.04 on October 5, 2026. The highest price in this record is $223.44, reached on August 17, 2026; the latest close is 4.7% below that peak. Across the 22 complete calendar years in the table, RSP finished higher in 16 and lower in 6. Its best year was 2009 (+37.5%) and its worst was 2008 (-36.0%).
Over roughly 23 years the share price changed +720.3%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, RSP has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RSP returns
1 week
+1.58%
1 month
-0.75%
3 months
-0.59%
6 months
+8.33%
Year to date
+11.21%
1 year
+12.49%
3 years
+51.86%
5 years
+36.83%
RSP price return, excluding dividends.
RSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 213.04 | +10.46% |
| 2025 | 192.86 | +9.38% |
| 2024 | 176.32 | +11.74% |
| 2023 | 157.80 | +11.72% |
| 2022 | 141.25 | -13.21% |
| 2021 | 162.75 | +27.61% |
| 2020 | 127.54 | +10.53% |
| 2019 | 115.39 | +24.53% |
| 2018 | 92.66 | -8.28% |
| 2017 | 101.03 | +16.61% |
| 2016 | 86.64 | +13.05% |
| 2015 | 76.64 | -4.24% |
| 2014 | 80.03 | +13.45% |
| 2013 | 70.54 | +28.23% |
| 2012 | 55.01 | +18.86% |
| 2011 | 46.28 | -2.18% |
| 2010 | 47.31 | +19.68% |
| 2009 | 39.53 | +37.50% |
| 2008 | 28.75 | -36.03% |
| 2007 | 44.94 | -5.07% |
| 2006 | 47.34 | +14.12% |
| 2005 | 41.48 | +6.26% |
| 2004 | 39.04 | +15.84% |
| 2003* | 33.70 | +29.77% |
RSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 212.48 | 213.29 | 212.21 | 213.04 | +0.55% | |
| 209.98 | 211.99 | 209.81 | 211.87 | +0.60% | |
| 211.18 | 211.68 | 210.08 | 210.60 | -0.81% | |
| 211.81 | 212.93 | 211.54 | 212.33 | +0.57% | |
| 209.87 | 211.45 | 208.92 | 211.12 | +0.66% | |
| 210.17 | 210.69 | 209.19 | 209.73 | +0.35% | |
| 208.21 | 209.30 | 207.16 | 209.00 | +0.47% | |
| 209.90 | 210.02 | 207.97 | 208.02 | -0.71% | |
| 209.65 | 210.11 | 208.47 | 209.50 | -0.11% | |
| 210.11 | 210.77 | 209.03 | 209.74 | -0.65% | |
| 210.66 | 211.52 | 209.89 | 211.11 | +0.40% | |
| 211.07 | 211.47 | 209.81 | 210.26 | -0.50% | |
| 212.27 | 212.54 | 211.23 | 211.31 | -0.70% | |
| 213.56 | 213.87 | 212.31 | 212.80 | +0.06% | |
| 212.60 | 213.20 | 211.61 | 212.68 | +0.18% | |
| 212.84 | 212.98 | 211.66 | 212.29 | -0.48% | |
| 214.12 | 214.28 | 212.95 | 213.31 | +0.49% | |
| 214.19 | 214.51 | 210.96 | 212.28 | -0.79% | |
| 214.70 | 214.85 | 213.63 | 213.96 | -0.49% | |
| 214.65 | 215.78 | 214.31 | 215.01 | +0.07% | |
| 214.99 | 215.33 | 214.34 | 214.87 | +0.80% | |
| 213.81 | 214.44 | 213.03 | 213.17 | -0.68% | |
| 216.14 | 216.42 | 214.61 | 214.64 | -0.96% | |
| 218.12 | 218.40 | 216.63 | 216.73 | -1.04% | |
| 218.81 | 219.77 | 218.51 | 219.00 | -0.48% | |
| 219.57 | 220.28 | 218.42 | 220.05 | +0.66% | |
| 217.73 | 219.13 | 217.64 | 218.60 | +0.46% | |
| 218.87 | 219.44 | 217.20 | 217.59 | -0.82% | |
| 219.77 | 220.00 | 219.15 | 219.39 | -0.59% | |
| 221.84 | 222.14 | 220.31 | 220.69 | -0.34% | |
| 221.56 | 222.11 | 221.24 | 221.45 | -0.30% | |
| 221.31 | 222.72 | 221.24 | 222.11 | +0.15% | |
| 222.24 | 222.28 | 221.24 | 221.77 | -0.07% | |
| 221.75 | 222.32 | 221.26 | 221.93 | +0.12% | |
| 221.30 | 222.14 | 221.02 | 221.67 | +0.63% | |
| 220.74 | 222.10 | 220.19 | 220.28 | -0.81% | |
| 221.61 | 223.44 | 221.45 | 222.07 | +1.04% | |
| 220.86 | 221.43 | 219.71 | 219.79 | -0.45% | |
| 222.07 | 222.21 | 220.73 | 220.79 | -0.89% | |
| 222.93 | 222.96 | 222.33 | 222.77 | +0.02% | |
| 221.77 | 222.91 | 221.49 | 222.73 | +0.75% | |
| 220.95 | 221.37 | 219.87 | 221.08 | +0.18% | |
| 219.97 | 221.23 | 219.91 | 220.69 | +0.21% | |
| 220.28 | 220.42 | 219.41 | 220.22 | +0.06% | |
| 219.03 | 220.37 | 218.41 | 220.09 | +0.69% | |
| 220.16 | 220.16 | 218.20 | 218.58 | -0.52% | |
| 220.82 | 221.09 | 219.24 | 219.73 | -0.23% | |
| 217.57 | 220.45 | 216.92 | 220.23 | +1.44% | |
| 215.87 | 217.27 | 215.87 | 217.11 | +0.98% | |
| 215.42 | 215.63 | 213.55 | 215.01 | -0.17% | |
| 215.83 | 215.95 | 213.06 | 215.38 | -0.16% | |
| 217.20 | 218.11 | 215.55 | 215.73 | -0.90% | |
| 216.17 | 218.05 | 215.99 | 217.69 | +1.17% | |
| 214.80 | 215.84 | 214.46 | 215.18 | +0.75% | |
| 212.37 | 214.47 | 212.23 | 213.57 | +0.78% | |
| 212.10 | 212.94 | 211.27 | 211.92 | -0.37% | |
| 213.03 | 213.94 | 212.37 | 212.70 | -0.03% | |
| 212.57 | 213.15 | 211.79 | 212.76 | +0.16% | |
| 213.87 | 214.00 | 212.11 | 212.42 | -0.45% | |
| 214.36 | 215.95 | 213.05 | 213.37 | -0.79% | |
| 213.08 | 215.10 | 213.07 | 215.06 | +0.98% | |
| 213.75 | 214.16 | 212.55 | 212.97 | -0.22% | |
| 214.14 | 214.90 | 213.22 | 213.45 | -0.36% | |
| 214.48 | 215.50 | 213.80 | 214.23 | -0.03% | |
| 214.15 | 214.60 | 213.06 | 214.30 | +0.37% | |
| 212.84 | 214.19 | 212.48 | 213.50 | +0.61% | |
| 213.54 | 213.70 | 211.44 | 212.20 | -1.18% | |
| 215.81 | 216.37 | 214.51 | 214.73 | -0.13% | |
| 215.04 | 215.47 | 214.13 | 215.00 | +0.04% | |
| 214.49 | 215.61 | 213.29 | 214.91 | +0.70% | |
| 212.58 | 214.95 | 212.58 | 213.41 | +0.30% | |
| 212.79 | 213.36 | 212.00 | 212.77 | -0.13% | |
| 213.02 | 213.37 | 212.09 | 213.05 | +1.30% | |
| 211.35 | 213.09 | 210.31 | 210.31 | -0.68% | |
| 211.89 | 213.79 | 211.37 | 211.75 | +0.65% | |
| 209.38 | 211.55 | 209.25 | 210.38 | +0.71% | |
| 208.34 | 209.68 | 207.64 | 208.89 | -0.34% | |
| 209.53 | 210.34 | 209.10 | 209.61 | -0.17% | |
| 211.22 | 211.29 | 209.77 | 209.96 | +0.46% | |
| 212.11 | 213.00 | 208.59 | 208.99 | -1.50% | |
| 213.49 | 214.30 | 212.08 | 212.17 | -0.33% | |
| 213.60 | 214.29 | 212.62 | 212.88 | +0.58% | |
| 210.70 | 212.12 | 209.65 | 211.65 | +0.91% | |
| 207.34 | 210.46 | 206.87 | 209.75 | +1.56% | |
| 208.53 | 209.93 | 206.45 | 206.53 | -1.27% | |
| 208.64 | 210.36 | 205.74 | 209.19 | +0.76% | |
| 208.64 | 209.08 | 207.45 | 207.61 | -0.11% | |
| 209.87 | 210.36 | 207.29 | 207.83 | -1.42% | |
| 210.02 | 210.95 | 209.74 | 210.83 | +0.76% | |
| 209.43 | 209.81 | 208.84 | 209.25 | -0.38% | |
| 209.11 | 210.12 | 208.78 | 210.04 | +0.40% | |
| 208.05 | 209.77 | 207.79 | 209.21 | +0.18% | |
| 208.75 | 209.32 | 208.21 | 208.83 | +0.28% | |
| 207.38 | 208.89 | 206.64 | 208.25 | +0.37% | |
| 208.05 | 208.73 | 207.34 | 207.49 | -0.07% | |
| 207.83 | 208.18 | 206.93 | 207.64 | +0.51% | |
| 205.73 | 206.97 | 205.52 | 206.58 | +0.91% | |
| 202.94 | 204.90 | 201.81 | 204.71 | +0.43% | |
| 201.98 | 203.99 | 200.70 | 203.83 | +1.10% | |
| 201.98 | 202.64 | 200.91 | 201.62 | -0.58% | |
| 201.88 | 203.28 | 201.46 | 202.80 | +0.62% | |
| 202.60 | 202.92 | 201.45 | 201.56 | -1.03% | |
| 203.46 | 204.51 | 203.04 | 203.66 | +0.36% | |
| 203.68 | 203.68 | 202.34 | 202.92 | -0.44% | |
| 203.73 | 204.09 | 202.17 | 203.81 | -0.09% | |
| 204.46 | 204.82 | 203.64 | 203.99 | -0.05% | |
| 204.45 | 204.58 | 203.19 | 204.10 | +0.28% | |
| 204.96 | 205.53 | 202.95 | 203.54 | -0.64% | |
| 204.58 | 205.51 | 204.06 | 204.85 | +0.79% | |
| 202.28 | 203.78 | 201.62 | 203.24 | +0.79% | |
| 202.37 | 203.58 | 201.23 | 201.64 | -0.58% | |
| 204.01 | 204.31 | 202.79 | 202.82 | -0.30% | |
| 200.54 | 203.55 | 200.20 | 203.44 | +1.51% | |
| 200.79 | 201.27 | 199.70 | 200.41 | -0.17% | |
| 201.79 | 202.28 | 200.16 | 200.76 | -0.51% | |
| 201.97 | 202.94 | 201.68 | 201.79 | -0.12% | |
| 202.58 | 202.94 | 201.65 | 202.03 | -0.21% | |
| 202.44 | 202.94 | 200.38 | 202.45 | -0.00% | |
| 203.78 | 204.19 | 201.94 | 202.46 | -0.04% | |
| 204.27 | 205.18 | 202.21 | 202.55 | -0.61% | |
| 202.69 | 203.93 | 202.67 | 203.80 | +0.32% | |
| 201.69 | 204.08 | 201.63 | 203.16 | +1.26% | |
| 200.10 | 201.08 | 199.91 | 200.64 | +0.46% | |
| 199.73 | 200.20 | 198.93 | 199.73 | +0.04% | |
| 199.09 | 200.03 | 198.53 | 199.66 | +0.42% | |
| 196.23 | 198.93 | 195.95 | 198.83 | +1.11% | |
| 198.25 | 198.43 | 196.33 | 196.65 | -0.72% | |
| 197.24 | 198.73 | 196.80 | 198.08 | +0.06% | |
| 197.30 | 198.30 | 196.92 | 197.96 | +2.31% | |
| 193.34 | 194.02 | 192.40 | 193.49 | -0.22% | |
| 192.95 | 194.02 | 192.55 | 193.92 | +0.43% | |
| 190.55 | 194.30 | 190.21 | 193.09 | +0.29% | |
| 192.54 | 193.47 | 192.18 | 192.54 | +0.32% | |
| 190.02 | 192.64 | 188.73 | 191.92 | +2.05% | |
| 190.16 | 190.36 | 187.36 | 188.07 | -0.21% | |
| 190.43 | 190.69 | 188.03 | 188.46 | -1.37% | |
| 191.71 | 193.50 | 190.84 | 191.08 | -0.92% | |
| 193.46 | 194.15 | 191.34 | 192.85 | +0.48% | |
| 190.52 | 192.97 | 190.08 | 191.92 | +0.12% | |
| 192.50 | 194.05 | 191.44 | 191.69 | +0.64% | |
| 193.03 | 193.42 | 189.50 | 190.48 | -1.47% | |
| 192.26 | 194.47 | 191.90 | 193.32 | -0.08% | |
| 195.15 | 195.64 | 193.39 | 193.47 | -1.32% | |
| 196.31 | 197.25 | 195.91 | 196.05 | +0.56% | |
| 195.25 | 196.19 | 194.59 | 194.96 | +0.74% | |
| 195.02 | 195.68 | 193.29 | 193.52 | -0.01% | |
| 194.87 | 196.01 | 193.51 | 193.53 | -1.55% | |
| 197.01 | 197.38 | 195.68 | 196.57 | -0.33% | |
| 198.44 | 199.58 | 196.85 | 197.22 | -0.75% | |
| 196.28 | 199.25 | 193.97 | 198.71 | +0.28% | |
| 198.44 | 198.77 | 196.52 | 198.15 | -1.19% | |
| 201.79 | 202.71 | 199.46 | 200.54 | -1.16% | |
| 202.70 | 203.35 | 201.42 | 202.89 | +0.40% | |
| 201.05 | 203.03 | 198.55 | 202.08 | -1.23% | |
| 203.34 | 205.24 | 202.84 | 204.59 | -0.19% | |
| 203.37 | 205.08 | 202.91 | 204.97 | +0.12% | |
| 204.12 | 205.03 | 203.18 | 204.73 | +0.56% | |
| 204.10 | 204.14 | 202.25 | 203.58 | +0.06% | |
| 201.88 | 203.71 | 201.79 | 203.46 | +0.80% | |
| 203.38 | 204.08 | 201.05 | 201.85 | -1.10% | |
| 202.50 | 204.78 | 202.34 | 204.09 | +0.47% | |
| 203.09 | 203.61 | 201.93 | 203.14 | -0.21% | |
| 202.83 | 204.22 | 202.25 | 203.57 | +0.52% | |
| 203.08 | 203.98 | 200.85 | 202.52 | -0.17% | |
| 201.20 | 203.82 | 200.43 | 202.87 | +1.04% | |
| 204.27 | 205.24 | 200.39 | 200.79 | -1.31% | |
| 203.89 | 204.17 | 202.53 | 203.46 | +0.18% | |
| 202.55 | 203.86 | 202.47 | 203.10 | +0.36% | |
| 201.61 | 202.82 | 200.99 | 202.38 | +0.06% | |
| 200.07 | 202.49 | 199.90 | 202.26 | +1.86% | |
| 199.64 | 200.04 | 198.12 | 198.56 | -0.87% | |
| 199.22 | 200.95 | 199.12 | 200.30 | +0.87% | |
| 198.73 | 200.08 | 196.98 | 198.57 | -0.27% | |
| 197.69 | 199.33 | 197.15 | 199.10 | +0.51% | |
| 198.01 | 198.73 | 196.25 | 198.08 | -0.22% | |
| 199.18 | 199.90 | 197.14 | 198.52 | +0.13% | |
| 198.92 | 199.48 | 197.91 | 198.26 | -0.34% | |
| 199.17 | 199.42 | 198.58 | 198.93 | -0.16% | |
| 199.22 | 199.79 | 198.95 | 199.24 | +0.24% | |
| 199.29 | 199.47 | 198.03 | 198.77 | -0.45% | |
| 200.10 | 200.78 | 199.46 | 199.66 | +0.13% | |
| 197.18 | 199.89 | 197.11 | 199.40 | +1.69% | |
| 196.87 | 197.91 | 195.78 | 196.08 | -1.49% | |
| 199.30 | 199.78 | 198.70 | 199.05 | -0.26% | |
| 199.32 | 200.11 | 198.75 | 199.56 | +0.44% | |
| 197.48 | 198.68 | 197.44 | 198.68 | +0.46% | |
| 198.13 | 198.40 | 197.11 | 197.78 | 0.00% | |
| 197.08 | 197.88 | 196.58 | 197.78 | +0.09% | |
| 197.00 | 198.07 | 196.63 | 197.60 | +0.58% | |
| 194.36 | 196.97 | 194.17 | 196.46 | +0.86% | |
| 197.16 | 197.48 | 194.67 | 194.79 | -1.12% | |
| 194.43 | 197.25 | 194.41 | 197.00 | +1.21% | |
| 193.01 | 195.24 | 192.84 | 194.65 | +0.93% | |
| 192.21 | 193.29 | 191.04 | 192.86 | +0.68% | |
| 193.16 | 193.16 | 191.52 | 191.56 | -0.85% | |
| 193.54 | 193.75 | 193.16 | 193.21 | -0.16% | |
| 193.61 | 194.06 | 193.13 | 193.52 | -0.17% | |
| 193.80 | 193.93 | 193.17 | 193.84 | +0.03% | |
| 193.17 | 194.11 | 193.00 | 193.79 | +0.36% | |
| 193.34 | 193.66 | 192.73 | 193.09 | -0.23% | |
| 192.61 | 193.73 | 192.42 | 193.54 | +0.34% | |
| 192.24 | 193.52 | 192.07 | 192.88 | +0.36% | |
| 192.92 | 193.76 | 191.81 | 192.18 | +0.21% | |
| 192.45 | 193.61 | 191.54 | 191.77 | -0.27% | |
| 193.77 | 193.96 | 191.59 | 192.29 | -0.70% | |
| 194.51 | 194.57 | 192.91 | 193.65 | +0.12% | |
| 195.33 | 195.47 | 193.06 | 193.41 | -0.68% | |
| 193.02 | 194.88 | 193.00 | 194.73 | +0.81% | |
| 190.76 | 193.60 | 190.61 | 193.17 | +1.41% | |
| 190.71 | 191.69 | 190.42 | 190.49 | -0.19% | |
| 192.24 | 192.27 | 190.67 | 190.85 | -0.60% | |
| 191.82 | 192.81 | 191.59 | 192.00 | +0.23% | |
| 191.48 | 192.06 | 191.01 | 191.55 | +0.03% | |
| 190.27 | 191.62 | 190.25 | 191.49 | +0.76% | |
| 190.74 | 190.75 | 189.53 | 190.04 | -0.09% | |
| 190.34 | 191.65 | 190.12 | 190.22 | -0.68% | |
| 190.71 | 191.83 | 190.56 | 191.53 | +0.54% | |
| 189.40 | 191.16 | 189.31 | 190.50 | +0.70% | |
| 186.98 | 189.53 | 186.90 | 189.18 | +1.42% | |
| 186.19 | 187.16 | 185.28 | 186.53 | +0.41% | |
| 183.21 | 186.81 | 182.81 | 185.76 | +1.97% | |
| 186.24 | 186.78 | 182.11 | 182.18 | -1.22% | |
| 184.86 | 185.36 | 183.67 | 184.43 | -0.30% | |
| 184.34 | 186.05 | 183.86 | 184.99 | +0.06% | |
| 187.12 | 187.51 | 184.35 | 184.88 | -1.31% | |
| 187.12 | 188.46 | 186.53 | 187.34 | -0.37% | |
| 189.64 | 190.33 | 187.72 | 188.03 | -1.13% | |
| 189.94 | 190.93 | 189.94 | 190.18 | +0.24% | |
| 188.87 | 190.22 | 188.75 | 189.73 | +0.58% | |
| 188.28 | 189.01 | 187.06 | 188.64 | +0.58% | |
| 185.67 | 187.64 | 185.35 | 187.56 | +0.84% | |
| 187.14 | 187.94 | 185.63 | 186.00 | -0.70% | |
| 186.18 | 187.98 | 186.02 | 187.32 | +0.59% | |
| 186.20 | 186.96 | 185.74 | 186.23 | -0.66% | |
| 187.97 | 187.97 | 185.47 | 187.47 | -0.24% | |
| 187.11 | 188.48 | 186.86 | 187.93 | +0.22% | |
| 187.51 | 189.49 | 187.42 | 187.52 | -0.43% | |
| 189.85 | 190.13 | 187.71 | 188.33 | -1.12% | |
| 191.76 | 191.76 | 190.35 | 190.46 | -0.86% | |
| 192.23 | 192.33 | 191.53 | 192.11 | +0.44% | |
| 192.11 | 192.22 | 191.18 | 191.26 | +0.27% | |
| 190.12 | 191.09 | 189.58 | 190.74 | +0.47% | |
| 190.84 | 191.12 | 189.16 | 189.84 | -0.48% | |
| 189.86 | 191.33 | 189.63 | 190.76 | +0.46% | |
| 189.02 | 190.16 | 189.00 | 189.89 | +1.00% | |
| 187.04 | 188.37 | 186.84 | 188.01 | +0.51% | |
| 189.22 | 189.46 | 186.43 | 187.06 | -0.95% | |
| 189.40 | 190.50 | 187.43 | 188.85 | +0.20% | |
| 185.55 | 189.30 | 185.42 | 188.47 | +0.83% | |
| 186.43 | 187.54 | 186.10 | 186.92 | +0.97% | |
| 189.59 | 190.01 | 185.09 | 185.12 | -2.25% | |
| 191.11 | 191.31 | 189.08 | 189.39 | — |