Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 198.73 | 200.08 | 196.99 | 198.57 | 28982829.0 | -0.27% |
| >>> | 2026-02-02 | 197.69 | 199.33 | 197.15 | 199.10 | 14618600.0 | 0.51% |
| >>> | 2026-01-30 | 198.01 | 198.73 | 196.25 | 198.08 | 25403000.0 | -0.22% |
| >>> | 2026-01-29 | 199.18 | 199.90 | 197.14 | 198.52 | 23925700.0 | 0.13% |
| >>> | 2026-01-28 | 198.92 | 199.48 | 197.91 | 198.26 | 20805900.0 | -0.34% |
| >>> | 2026-01-27 | 199.17 | 199.42 | 198.58 | 198.93 | 10553600.0 | -0.16% |
| >>> | 2026-01-26 | 199.22 | 199.79 | 198.95 | 199.24 | 13080500.0 | 0.24% |
| >>> | 2026-01-23 | 199.29 | 199.47 | 198.03 | 198.77 | 13501000.0 | -0.45% |
| >>> | 2026-01-22 | 200.10 | 200.78 | 199.46 | 199.66 | 17094600.0 | 0.13% |
| >>> | 2026-01-21 | 197.18 | 199.89 | 197.11 | 199.40 | 19619100.0 | 1.69% |
| >>> | 2026-01-20 | 196.87 | 197.91 | 195.78 | 196.08 | 21111300.0 | -1.49% |
| >>> | 2026-01-16 | 199.30 | 199.78 | 198.70 | 199.05 | 13913900.0 | -0.26% |
| >>> | 2026-01-15 | 199.32 | 200.11 | 198.75 | 199.56 | 20666000.0 | 0.44% |
| >>> | 2026-01-14 | 197.48 | 198.68 | 197.44 | 198.68 | 24857600.0 | 0.46% |
| >>> | 2026-01-13 | 198.13 | 198.40 | 197.11 | 197.78 | 18149500.0 | 0.0% |
| >>> | 2026-01-12 | 197.08 | 197.88 | 196.58 | 197.78 | 12469900.0 | 0.09% |
| >>> | 2026-01-09 | 197.00 | 198.07 | 196.63 | 197.60 | 14223300.0 | 0.58% |
| >>> | 2026-01-08 | 194.36 | 196.97 | 194.17 | 196.46 | 21391900.0 | 0.86% |
| >>> | 2026-01-07 | 197.16 | 197.48 | 194.67 | 194.79 | 19819100.0 | -1.12% |
| >>> | 2026-01-06 | 194.43 | 197.25 | 194.41 | 197.00 | 18100800.0 | 1.21% |
| >>> | 2026-01-05 | 193.01 | 195.24 | 192.84 | 194.65 | 17525900.0 | 0.93% |
| >>> | 2026-01-02 | 192.21 | 193.29 | 191.04 | 192.86 | 13722500.0 | 0.68% |
| >>> | 2025-12-31 | 193.16 | 193.16 | 191.52 | 191.56 | 12684500.0 | -0.85% |
| >>> | 2025-12-30 | 193.54 | 193.75 | 193.16 | 193.21 | 5089000.0 | -0.16% |
| >>> | 2025-12-29 | 193.61 | 194.06 | 193.13 | 193.52 | 7381000.0 | -0.17% |
| >>> | 2025-12-26 | 193.80 | 193.93 | 193.17 | 193.84 | 9570500.0 | 0.03% |
| >>> | 2025-12-24 | 193.17 | 194.11 | 193.00 | 193.79 | 4193200.0 | 0.36% |
| >>> | 2025-12-23 | 193.34 | 193.66 | 192.73 | 193.09 | 6422600.0 | -0.23% |
| >>> | 2025-12-22 | 192.61 | 193.73 | 192.42 | 193.54 | 8322300.0 | 0.74% |
| >>> | 2025-12-19 | 191.48 | 192.75 | 191.31 | 192.12 | 13707900.0 | 0.37% |
| >>> | 2025-12-18 | 192.16 | 192.99 | 191.05 | 191.42 | 18124000.0 | 0.21% |
| >>> | 2025-12-17 | 191.69 | 192.84 | 190.78 | 191.01 | 13546100.0 | -0.27% |
| >>> | 2025-12-16 | 193.00 | 193.19 | 190.83 | 191.53 | 16005500.0 | -0.7% |
| >>> | 2025-12-15 | 193.74 | 193.80 | 192.15 | 192.88 | 26605900.0 | 0.12% |
| >>> | 2025-12-12 | 194.56 | 194.70 | 192.30 | 192.64 | 26817100.0 | -1.07% |
| >>> | 2025-12-11 | 193.02 | 194.88 | 193.00 | 194.73 | 17852700.0 | 0.81% |
| >>> | 2025-12-10 | 190.76 | 193.60 | 190.61 | 193.17 | 17968600.0 | 1.41% |
| >>> | 2025-12-09 | 190.71 | 191.69 | 190.42 | 190.49 | 7896700.0 | -0.19% |
| >>> | 2025-12-08 | 192.24 | 192.27 | 190.67 | 190.85 | 8686100.0 | -0.6% |
| >>> | 2025-12-05 | 191.82 | 192.81 | 191.59 | 192.00 | 12887200.0 | 0.23% |
| >>> | 2025-12-04 | 191.48 | 192.06 | 191.01 | 191.55 | 11086800.0 | 0.03% |
| >>> | 2025-12-03 | 190.27 | 191.62 | 190.25 | 191.49 | 13576800.0 | 0.76% |
| >>> | 2025-12-02 | 190.74 | 190.75 | 189.53 | 190.04 | 11714200.0 | -0.09% |
| >>> | 2025-12-01 | 190.34 | 191.65 | 190.12 | 190.22 | 13035100.0 | -0.68% |
| >>> | 2025-11-28 | 190.71 | 191.83 | 190.56 | 191.53 | 5185500.0 | 0.54% |
| >>> | 2025-11-26 | 189.40 | 191.16 | 189.31 | 190.50 | 14643700.0 | 0.7% |
| >>> | 2025-11-25 | 186.98 | 189.53 | 186.90 | 189.18 | 22726500.0 | 1.42% |
| >>> | 2025-11-24 | 186.19 | 187.16 | 185.28 | 186.53 | 15833500.0 | 0.41% |
| >>> | 2025-11-21 | 183.21 | 186.81 | 182.81 | 185.76 | 57508500.0 | 1.97% |
| >>> | 2025-11-20 | 186.24 | 186.78 | 182.11 | 182.18 | 45169400.0 | -1.22% |
| >>> | 2025-11-19 | 184.86 | 185.36 | 183.67 | 184.43 | 21903500.0 | -0.3% |
| >>> | 2025-11-18 | 184.34 | 186.05 | 183.86 | 184.99 | 39684900.0 | 0.06% |
| >>> | 2025-11-17 | 187.12 | 187.51 | 184.35 | 184.88 | 24821300.0 | -1.31% |
| >>> | 2025-11-14 | 187.12 | 188.46 | 186.53 | 187.34 | 31184400.0 | -0.37% |
| >>> | 2025-11-13 | 189.64 | 190.33 | 187.72 | 188.03 | 23906200.0 | -1.13% |
| >>> | 2025-11-12 | 189.94 | 190.93 | 189.94 | 190.18 | 17683800.0 | 0.24% |
| >>> | 2025-11-11 | 188.87 | 190.22 | 188.75 | 189.73 | 11465600.0 | 0.58% |
| >>> | 2025-11-10 | 188.28 | 189.01 | 187.06 | 188.64 | 15983200.0 | 0.58% |
| >>> | 2025-11-07 | 185.67 | 187.64 | 185.35 | 187.56 | 24166700.0 | 0.84% |
| >>> | 2025-11-06 | 187.14 | 187.94 | 185.63 | 186.00 | 19140600.0 | -0.7% |
| >>> | 2025-11-05 | 186.18 | 187.98 | 186.02 | 187.32 | 15322600.0 | 0.59% |
| >>> | 2025-11-04 | 186.20 | 186.96 | 185.74 | 186.23 | 15934300.0 | -0.66% |
| >>> | 2025-11-03 | 187.97 | 187.97 | 185.47 | 187.47 | 16031300.0 | -0.24% |
| >>> | 2025-10-31 | 187.11 | 188.48 | 186.86 | 187.93 | 14994200.0 | 0.22% |
| >>> | 2025-10-30 | 187.51 | 189.49 | 187.42 | 187.52 | 16213800.0 | -0.43% |
| >>> | 2025-10-29 | 189.85 | 190.13 | 187.71 | 188.33 | 25832400.0 | -1.12% |
| >>> | 2025-10-28 | 191.76 | 191.76 | 190.35 | 190.46 | 12596700.0 | -0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice