Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 187.04 | 188.37 | 186.84 | 188.01 | 21041607 | 0.51% |
| >>> | 2025-10-16 | 189.22 | 189.46 | 186.43 | 187.06 | 20569900 | -0.95% |
| >>> | 2025-10-15 | 189.40 | 190.50 | 187.43 | 188.85 | 11078500 | 0.2% |
| >>> | 2025-10-14 | 185.55 | 189.30 | 185.42 | 188.47 | 17544300 | 0.83% |
| >>> | 2025-10-13 | 186.43 | 187.54 | 186.10 | 186.92 | 16088800 | 0.97% |
| >>> | 2025-10-10 | 189.59 | 190.01 | 185.09 | 185.12 | 40484500 | -2.25% |
| >>> | 2025-10-09 | 191.11 | 191.31 | 189.08 | 189.39 | 12641800 | -0.83% |
| >>> | 2025-10-08 | 190.59 | 191.27 | 189.84 | 190.97 | 11800200 | 0.33% |
| >>> | 2025-10-07 | 191.63 | 191.91 | 189.97 | 190.35 | 13431800 | -0.44% |
| >>> | 2025-10-06 | 192.10 | 192.10 | 190.89 | 191.19 | 10695400 | -0.03% |
| >>> | 2025-10-03 | 190.91 | 192.30 | 190.89 | 191.25 | 15326900 | 0.35% |
| >>> | 2025-10-02 | 190.20 | 190.95 | 189.70 | 190.58 | 12839600 | 0.24% |
| >>> | 2025-10-01 | 189.27 | 190.42 | 189.27 | 190.13 | 10806400 | 0.23% |
| >>> | 2025-09-30 | 188.86 | 189.88 | 188.35 | 189.70 | 13098600 | 0.26% |
| >>> | 2025-09-29 | 189.40 | 189.50 | 188.40 | 189.20 | 11846900 | 0.33% |
| >>> | 2025-09-26 | 187.23 | 188.72 | 187.11 | 188.57 | 11428800 | 0.99% |
| >>> | 2025-09-25 | 187.61 | 187.64 | 186.03 | 186.72 | 12979600 | -0.82% |
| >>> | 2025-09-24 | 188.71 | 189.24 | 188.09 | 188.27 | 10626000 | -0.23% |
| >>> | 2025-09-23 | 188.60 | 189.88 | 188.37 | 188.71 | 9921600 | 0.12% |
| >>> | 2025-09-22 | 187.82 | 188.80 | 187.45 | 188.48 | 9302300 | 0.05% |
| >>> | 2025-09-19 | 189.18 | 189.18 | 187.75 | 188.39 | 11333500 | -0.17% |
| >>> | 2025-09-18 | 188.01 | 189.24 | 187.71 | 188.72 | 16984500 | 0.66% |
| >>> | 2025-09-17 | 187.55 | 189.69 | 186.37 | 187.49 | 21025400 | 0.1% |
| >>> | 2025-09-16 | 187.82 | 188.17 | 186.82 | 187.31 | 13418400 | -0.27% |
| >>> | 2025-09-15 | 188.50 | 188.90 | 187.63 | 187.81 | 14177200 | -0.61% |
| >>> | 2025-09-12 | 190.09 | 190.32 | 188.81 | 188.96 | 14126100 | -0.72% |
| >>> | 2025-09-11 | 187.72 | 190.54 | 187.72 | 190.33 | 19182500 | 1.5% |
| >>> | 2025-09-10 | 187.70 | 188.49 | 186.94 | 187.52 | 17279300 | -0.1% |
| >>> | 2025-09-09 | 187.98 | 188.25 | 187.33 | 187.71 | 18432700 | -0.31% |
| >>> | 2025-09-08 | 188.48 | 188.48 | 187.04 | 188.29 | 16212100 | -0.08% |
| >>> | 2025-09-05 | 188.67 | 189.80 | 187.32 | 188.44 | 19713400 | 0.12% |
| >>> | 2025-09-04 | 187.18 | 188.26 | 186.47 | 188.22 | 10706800 | 0.74% |
| >>> | 2025-09-03 | 186.77 | 187.47 | 185.95 | 186.84 | 13431600 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice