Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 215.87 | 217.27 | 215.87 | 217.11 | 8522519.0 | 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% |
| >>> | 2026-06-05 | 209.87 | 210.36 | 207.29 | 207.83 | 10969800.0 | -1.42% |
| >>> | 2026-06-04 | 210.02 | 210.95 | 209.74 | 210.83 | 10142800.0 | 0.76% |
| >>> | 2026-06-03 | 209.43 | 209.81 | 208.84 | 209.25 | 9765200.0 | -0.38% |
| >>> | 2026-06-02 | 209.11 | 210.12 | 208.78 | 210.04 | 8103000.0 | 0.4% |
| >>> | 2026-06-01 | 208.05 | 209.77 | 207.79 | 209.21 | 8484900.0 | 0.18% |
| >>> | 2026-05-29 | 208.75 | 209.32 | 208.21 | 208.83 | 8578100.0 | 0.28% |
| >>> | 2026-05-28 | 207.38 | 208.89 | 206.64 | 208.25 | 6643900.0 | 0.37% |
| >>> | 2026-05-27 | 208.05 | 208.73 | 207.34 | 207.49 | 9745500.0 | -0.07% |
| >>> | 2026-05-26 | 207.83 | 208.18 | 206.93 | 207.64 | 10318200.0 | 0.51% |
| >>> | 2026-05-22 | 205.73 | 206.97 | 205.52 | 206.58 | 11148200.0 | 0.91% |
| >>> | 2026-05-21 | 202.94 | 204.90 | 201.81 | 204.71 | 11504200.0 | 0.43% |
| >>> | 2026-05-20 | 201.98 | 203.99 | 200.70 | 203.83 | 18985500.0 | 1.1% |
| >>> | 2026-05-19 | 201.98 | 202.64 | 200.91 | 201.62 | 10548600.0 | -0.58% |
| >>> | 2026-05-18 | 201.88 | 203.28 | 201.46 | 202.80 | 13792400.0 | 0.62% |
| >>> | 2026-05-15 | 202.60 | 202.92 | 201.45 | 201.56 | 8957400.0 | -1.03% |
| >>> | 2026-05-14 | 203.46 | 204.51 | 203.04 | 203.66 | 9841600.0 | 0.36% |
| >>> | 2026-05-13 | 203.68 | 203.68 | 202.34 | 202.92 | 7388900.0 | -0.44% |
| >>> | 2026-05-12 | 203.73 | 204.09 | 202.17 | 203.81 | 9576200.0 | -0.09% |
| >>> | 2026-05-11 | 204.46 | 204.82 | 203.64 | 203.99 | 7428700.0 | -0.05% |
| >>> | 2026-05-08 | 204.45 | 204.58 | 203.19 | 204.10 | 8492500.0 | 0.28% |
| >>> | 2026-05-07 | 204.96 | 205.53 | 202.95 | 203.54 | 10151400.0 | -0.64% |
| >>> | 2026-05-06 | 204.58 | 205.51 | 204.06 | 204.85 | 10908200.0 | 0.79% |
| >>> | 2026-05-05 | 202.28 | 203.78 | 201.62 | 203.24 | 6566000.0 | 0.79% |
| >>> | 2026-05-04 | 202.37 | 203.58 | 201.23 | 201.64 | 9495200.0 | -0.58% |
| >>> | 2026-05-01 | 204.01 | 204.31 | 202.79 | 202.82 | 13811300.0 | -0.3% |
| >>> | 2026-04-30 | 200.54 | 203.55 | 200.20 | 203.44 | 9591200.0 | 1.51% |
| >>> | 2026-04-29 | 200.79 | 201.27 | 199.70 | 200.41 | 8269200.0 | -0.17% |
| >>> | 2026-04-28 | 201.79 | 202.28 | 200.16 | 200.76 | 6560200.0 | -0.51% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice