Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 186.77 | 187.47 | 185.95 | 186.84 | 13428497 | -0.15% |
| >>> | 2025-09-02 | 186.74 | 187.34 | 186.05 | 187.13 | 13874500 | -0.79% |
| >>> | 2025-08-29 | 188.65 | 189.35 | 188.05 | 188.62 | 11791100 | -0.07% |
| >>> | 2025-08-28 | 189.18 | 189.26 | 187.89 | 188.76 | 11258800 | -0.05% |
| >>> | 2025-08-27 | 188.02 | 189.08 | 187.85 | 188.85 | 10330900 | 0.36% |
| >>> | 2025-08-26 | 187.82 | 188.38 | 187.59 | 188.17 | 10758100 | 0.07% |
| >>> | 2025-08-25 | 188.99 | 189.22 | 188.00 | 188.04 | 12121000 | -0.77% |
| >>> | 2025-08-22 | 186.82 | 189.99 | 186.79 | 189.49 | 14820900 | 1.95% |
| >>> | 2025-08-21 | 185.93 | 186.36 | 185.37 | 185.87 | 12848300 | -0.35% |
| >>> | 2025-08-20 | 186.72 | 187.23 | 185.84 | 186.52 | 12877700 | -0.09% |
| >>> | 2025-08-19 | 185.91 | 187.57 | 185.91 | 186.69 | 10692900 | 0.47% |
| >>> | 2025-08-18 | 185.82 | 186.36 | 185.68 | 185.82 | 7559000 | -0.02% |
| >>> | 2025-08-15 | 186.70 | 186.72 | 185.65 | 185.86 | 11734800 | -0.25% |
| >>> | 2025-08-14 | 186.25 | 186.49 | 185.41 | 186.32 | 12180800 | -0.65% |
| >>> | 2025-08-13 | 185.54 | 187.63 | 185.30 | 187.54 | 13402800 | 1.43% |
| >>> | 2025-08-12 | 183.20 | 184.99 | 182.93 | 184.90 | 9790500 | 1.27% |
| >>> | 2025-08-11 | 183.31 | 184.04 | 182.27 | 182.58 | 9324600 | -0.27% |
| >>> | 2025-08-08 | 183.18 | 183.81 | 182.75 | 183.08 | 9185200 | 0.18% |
| >>> | 2025-08-07 | 184.04 | 184.44 | 182.11 | 182.75 | 12164900 | -0.06% |
| >>> | 2025-08-06 | 183.48 | 183.56 | 182.48 | 182.86 | 10196200 | -0.22% |
| >>> | 2025-08-05 | 184.01 | 184.14 | 182.58 | 183.27 | 12675600 | -0.28% |
| >>> | 2025-08-04 | 182.27 | 183.93 | 182.27 | 183.78 | 10694200 | 1.22% |
| >>> | 2025-08-01 | 182.26 | 182.34 | 179.94 | 181.56 | 19418200 | -1.13% |
| >>> | 2025-07-31 | 184.59 | 185.75 | 183.20 | 183.63 | 21530000 | -0.91% |
| >>> | 2025-07-30 | 186.52 | 186.92 | 184.40 | 185.32 | 13965200 | -0.65% |
| >>> | 2025-07-29 | 187.01 | 187.01 | 186.07 | 186.53 | 9571500 | -0.05% |
| >>> | 2025-07-28 | 187.69 | 187.72 | 186.50 | 186.62 | 8148100 | -0.59% |
| >>> | 2025-07-25 | 187.16 | 187.84 | 186.35 | 187.73 | 9579400 | 0.48% |
| >>> | 2025-07-24 | 187.15 | 187.79 | 186.79 | 186.83 | 11816300 | -0.32% |
| >>> | 2025-07-23 | 186.93 | 187.46 | 186.49 | 187.43 | 13828000 | 0.83% |
| >>> | 2025-07-22 | 183.82 | 186.16 | 183.82 | 185.89 | 12111800 | 1.27% |
| >>> | 2025-07-21 | 184.57 | 184.98 | 183.55 | 183.55 | 9822000 | -0.34% |
| >>> | 2025-07-18 | 184.81 | 184.96 | 183.71 | 184.18 | 9431700 | -0.04% |
| >>> | 2025-07-17 | 182.83 | 184.40 | 182.62 | 184.25 | 9663600 | 0.82% |
| >>> | 2025-07-16 | 182.67 | 182.98 | 180.56 | 182.76 | 11395700 | 0.39% |
| >>> | 2025-07-15 | 184.88 | 185.05 | 182.02 | 182.05 | 11203400 | -1.39% |
| >>> | 2025-07-14 | 184.13 | 184.76 | 183.71 | 184.61 | 9821500 | 0.1% |
| >>> | 2025-07-11 | 184.64 | 184.91 | 184.01 | 184.42 | 10362200 | -0.73% |
| >>> | 2025-07-10 | 184.71 | 186.49 | 184.46 | 185.78 | 13045900 | 0.58% |
| >>> | 2025-07-09 | 184.75 | 184.88 | 183.55 | 184.71 | 11300700 | 0.3% |
| >>> | 2025-07-08 | 183.76 | 184.78 | 183.55 | 184.16 | 11259100 | 0.25% |
| >>> | 2025-07-07 | 184.75 | 185.07 | 182.70 | 183.70 | 14145700 | -0.8% |
| >>> | 2025-07-03 | 184.65 | 185.52 | 184.65 | 185.18 | 8500000 | 0.48% |
| >>> | 2025-07-02 | 183.80 | 184.44 | 183.05 | 184.29 | 12840000 | 0.23% |
| >>> | 2025-07-01 | 181.30 | 184.77 | 181.30 | 183.87 | 21420000 | 1.17% |
| >>> | 2025-06-30 | 181.16 | 182.03 | 180.83 | 181.74 | 9990000 | 0.47% |
| >>> | 2025-06-27 | 180.59 | 181.81 | 179.95 | 180.89 | 9280000 | 0.37% |
| >>> | 2025-06-26 | 179.44 | 180.42 | 179.35 | 180.23 | 8980000 | 0.75% |
| >>> | 2025-06-25 | 179.97 | 180.04 | 178.60 | 178.88 | 11830000 | -0.72% |
| >>> | 2025-06-24 | 179.42 | 180.50 | 178.92 | 180.18 | 10280000 | 0.95% |
| >>> | 2025-06-23 | 176.94 | 178.58 | 175.98 | 178.49 | 12720000 | 0.47% |
| >>> | 2025-06-20 | 178.38 | 178.68 | 177.21 | 177.65 | 9400000 | 0.16% |
| >>> | 2025-06-18 | 177.34 | 178.58 | 177.15 | 177.36 | 12990000 | 0.01% |
| >>> | 2025-06-17 | 178.32 | 178.77 | 177.03 | 177.34 | 9220000 | -0.96% |
| >>> | 2025-06-16 | 178.36 | 179.76 | 178.32 | 179.06 | 10890000 | 0.96% |
| >>> | 2025-06-13 | 178.19 | 179.03 | 176.87 | 177.35 | 16260000 | -1.21% |
| >>> | 2025-06-12 | 178.62 | 179.55 | 178.15 | 179.52 | 8790000 | 0.23% |
| >>> | 2025-06-11 | 180.00 | 180.03 | 178.52 | 179.10 | 11860000 | -0.28% |
| >>> | 2025-06-10 | 179.16 | 179.86 | 178.87 | 179.61 | 13060000 | 0.5% |
| >>> | 2025-06-09 | 179.13 | 179.58 | 178.23 | 178.72 | 11540000 | 0.02% |
| >>> | 2025-06-06 | 178.66 | 179.01 | 178.01 | 178.69 | 7260000 | 0.86% |
| >>> | 2025-06-05 | 177.85 | 178.30 | 176.67 | 177.16 | 11660000 | -0.27% |
| >>> | 2025-06-04 | 178.31 | 178.45 | 177.57 | 177.64 | 6960000 | -0.22% |
| >>> | 2025-06-03 | 176.52 | 178.21 | 175.93 | 178.04 | 9730000 | 0.83% |
| >>> | 2025-06-02 | 176.07 | 176.62 | 174.27 | 176.57 | 12500000 | 0.08% |
| >>> | 2025-05-30 | 176.00 | 177.01 | 174.94 | 176.43 | 8430000 | -0.04% |
| >>> | 2025-05-29 | 176.73 | 176.76 | 174.99 | 176.50 | 7820000 | 0.24% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice