Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 214.99 | 215.33 | 214.34 | 214.87 | 5318400.0 | 0.8% |
| >>> | 2026-09-10 | 213.81 | 214.44 | 213.03 | 213.17 | 8029900.0 | -0.68% |
| >>> | 2026-09-09 | 216.14 | 216.42 | 214.61 | 214.64 | 7038800.0 | -0.96% |
| >>> | 2026-09-08 | 218.12 | 218.40 | 216.63 | 216.73 | 6504200.0 | -1.04% |
| >>> | 2026-09-04 | 218.81 | 219.77 | 218.51 | 219.00 | 4442200.0 | -0.48% |
| >>> | 2026-09-03 | 219.57 | 220.28 | 218.42 | 220.05 | 5445800.0 | 0.66% |
| >>> | 2026-09-02 | 217.73 | 219.13 | 217.64 | 218.60 | 5988800.0 | 0.46% |
| >>> | 2026-09-01 | 218.87 | 219.44 | 217.20 | 217.59 | 6899700.0 | -0.82% |
| >>> | 2026-08-31 | 219.77 | 220.00 | 219.15 | 219.39 | 6092400.0 | -0.59% |
| >>> | 2026-08-28 | 221.84 | 222.14 | 220.31 | 220.69 | 5412500.0 | -0.34% |
| >>> | 2026-08-27 | 221.56 | 222.11 | 221.24 | 221.45 | 5197400.0 | -0.3% |
| >>> | 2026-08-26 | 221.31 | 222.72 | 221.24 | 222.11 | 4612400.0 | 0.15% |
| >>> | 2026-08-25 | 222.24 | 222.28 | 221.24 | 221.77 | 5598400.0 | -0.07% |
| >>> | 2026-08-24 | 221.75 | 222.32 | 221.26 | 221.93 | 4822900.0 | 0.12% |
| >>> | 2026-08-21 | 221.30 | 222.14 | 221.02 | 221.67 | 5220500.0 | 0.63% |
| >>> | 2026-08-20 | 220.74 | 222.10 | 220.19 | 220.28 | 5567000.0 | -0.81% |
| >>> | 2026-08-19 | 221.61 | 223.44 | 221.45 | 222.07 | 7591600.0 | 1.04% |
| >>> | 2026-08-18 | 220.86 | 221.43 | 219.71 | 219.79 | 5623700.0 | -0.45% |
| >>> | 2026-08-17 | 222.07 | 222.21 | 220.73 | 220.79 | 5091500.0 | -0.89% |
| >>> | 2026-08-14 | 222.93 | 222.96 | 222.33 | 222.77 | 3810100.0 | 0.02% |
| >>> | 2026-08-13 | 221.77 | 222.91 | 221.49 | 222.73 | 6406600.0 | 0.75% |
| >>> | 2026-08-12 | 220.95 | 221.37 | 219.87 | 221.08 | 4791400.0 | 0.18% |
| >>> | 2026-08-11 | 219.97 | 221.23 | 219.91 | 220.69 | 7213700.0 | 0.21% |
| >>> | 2026-08-10 | 220.28 | 220.42 | 219.41 | 220.22 | 6332900.0 | 0.06% |
| >>> | 2026-08-07 | 219.03 | 220.37 | 218.41 | 220.09 | 6233700.0 | 0.69% |
| >>> | 2026-08-06 | 220.16 | 220.16 | 218.20 | 218.58 | 5486000.0 | -0.52% |
| >>> | 2026-08-05 | 220.82 | 221.09 | 219.24 | 219.73 | 8105900.0 | -0.23% |
| >>> | 2026-08-04 | 217.57 | 220.45 | 216.92 | 220.23 | 9185200.0 | 1.44% |
| >>> | 2026-08-03 | 215.87 | 217.27 | 215.87 | 217.11 | 8530300.0 | 0.98% |
| >>> | 2026-07-31 | 215.42 | 215.63 | 213.55 | 215.01 | 9729500.0 | -0.17% |
| >>> | 2026-07-30 | 215.83 | 215.95 | 213.06 | 215.38 | 13366300.0 | -0.16% |
| >>> | 2026-07-29 | 217.20 | 218.11 | 215.55 | 215.73 | 12991700.0 | -0.9% |
| >>> | 2026-07-28 | 216.17 | 218.05 | 215.99 | 217.69 | 12864200.0 | 1.17% |
| >>> | 2026-07-27 | 214.80 | 215.84 | 214.46 | 215.18 | 6002000.0 | 0.75% |
| >>> | 2026-07-24 | 212.37 | 214.47 | 212.23 | 213.57 | 7269100.0 | 0.78% |
| >>> | 2026-07-23 | 212.10 | 212.94 | 211.27 | 211.92 | 7189700.0 | -0.37% |
| >>> | 2026-07-22 | 213.03 | 213.94 | 212.37 | 212.70 | 4234900.0 | -0.03% |
| >>> | 2026-07-21 | 212.57 | 213.15 | 211.79 | 212.76 | 6363400.0 | 0.16% |
| >>> | 2026-07-20 | 213.87 | 214.00 | 212.11 | 212.42 | 6433000.0 | -0.45% |
| >>> | 2026-07-17 | 214.36 | 215.95 | 213.05 | 213.37 | 12176200.0 | -0.79% |
| >>> | 2026-07-16 | 213.08 | 215.10 | 213.07 | 215.06 | 7125000.0 | 0.98% |
| >>> | 2026-07-15 | 213.75 | 214.16 | 212.55 | 212.97 | 8412500.0 | -0.22% |
| >>> | 2026-07-14 | 214.14 | 214.90 | 213.22 | 213.45 | 9049600.0 | -0.36% |
| >>> | 2026-07-13 | 214.48 | 215.50 | 213.80 | 214.23 | 6899100.0 | -0.03% |
| >>> | 2026-07-10 | 214.15 | 214.60 | 213.06 | 214.30 | 5540400.0 | 0.37% |
| >>> | 2026-07-09 | 212.84 | 214.19 | 212.48 | 213.50 | 7278100.0 | 0.61% |
| >>> | 2026-07-08 | 213.54 | 213.70 | 211.44 | 212.20 | 13646800.0 | -1.18% |
| >>> | 2026-07-07 | 215.81 | 216.37 | 214.51 | 214.73 | 8044100.0 | -0.13% |
| >>> | 2026-07-06 | 215.04 | 215.47 | 214.13 | 215.00 | 6442400.0 | 0.04% |
| >>> | 2026-07-02 | 214.49 | 215.61 | 213.29 | 214.91 | 10679600.0 | 0.7% |
| >>> | 2026-07-01 | 212.58 | 214.95 | 212.58 | 213.41 | 12587500.0 | 0.3% |
| >>> | 2026-06-30 | 212.79 | 213.36 | 212.00 | 212.77 | 9001600.0 | -0.13% |
| >>> | 2026-06-29 | 213.02 | 213.37 | 212.09 | 213.05 | 11408000.0 | 1.3% |
| >>> | 2026-06-26 | 211.35 | 213.09 | 210.31 | 210.31 | 16750500.0 | -0.68% |
| >>> | 2026-06-25 | 211.89 | 213.79 | 211.37 | 211.75 | 13830900.0 | 0.65% |
| >>> | 2026-06-24 | 209.38 | 211.55 | 209.25 | 210.38 | 8243700.0 | 0.71% |
| >>> | 2026-06-23 | 208.34 | 209.68 | 207.64 | 208.89 | 10942600.0 | -0.34% |
| >>> | 2026-06-22 | 209.53 | 210.34 | 209.10 | 209.61 | 7256400.0 | 0.22% |
| >>> | 2026-06-18 | 210.41 | 210.47 | 208.96 | 209.15 | 10811900.0 | 0.08% |
| >>> | 2026-06-17 | 212.11 | 213.00 | 208.59 | 208.99 | 11355500.0 | -1.5% |
| >>> | 2026-06-16 | 213.49 | 214.30 | 212.08 | 212.17 | 6167000.0 | -0.33% |
| >>> | 2026-06-15 | 213.60 | 214.29 | 212.62 | 212.88 | 7980500.0 | 0.58% |
| >>> | 2026-06-12 | 210.70 | 212.12 | 209.65 | 211.65 | 11412500.0 | 0.91% |
| >>> | 2026-06-11 | 207.34 | 210.46 | 206.87 | 209.75 | 16751800.0 | 1.56% |
| >>> | 2026-06-10 | 208.53 | 209.93 | 206.45 | 206.53 | 11015800.0 | -1.27% |
| >>> | 2026-06-09 | 208.64 | 210.36 | 205.74 | 209.19 | 17170300.0 | 0.76% |
| >>> | 2026-06-08 | 208.64 | 209.08 | 207.45 | 207.61 | 7771400.0 | -0.11% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice