Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 184.88 | 185.04 | 182.02 | 182.05 | 11198588 | -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 | 13050000 | 0.58% |
| >>> | 2025-07-09 | 184.75 | 184.88 | 183.55 | 184.71 | 11300000 | 0.3% |
| >>> | 2025-07-08 | 183.76 | 184.78 | 183.55 | 184.16 | 11260000 | 0.25% |
| >>> | 2025-07-07 | 184.75 | 185.07 | 182.70 | 183.70 | 14150000 | -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% |
| >>> | 2025-05-28 | 177.56 | 177.69 | 175.77 | 176.07 | 13700000 | -0.85% |
| >>> | 2025-05-27 | 176.46 | 177.68 | 175.48 | 177.58 | 8780000 | 1.86% |
| >>> | 2025-05-23 | 173.22 | 174.88 | 173.00 | 174.33 | 11010000 | -0.4% |
| >>> | 2025-05-22 | 175.13 | 176.03 | 174.10 | 175.03 | 10670000 | -0.32% |
| >>> | 2025-05-21 | 178.09 | 178.36 | 175.41 | 175.59 | 13220000 | -2.18% |
| >>> | 2025-05-20 | 179.49 | 180.18 | 178.79 | 179.50 | 5890000 | -0.26% |
| >>> | 2025-05-19 | 178.36 | 180.18 | 178.26 | 179.97 | 4150000 | -0.01% |
| >>> | 2025-05-16 | 178.42 | 179.99 | 177.89 | 179.99 | 6300000 | 0.98% |
| >>> | 2025-05-15 | 176.26 | 178.28 | 176.26 | 178.24 | 6990000 | 0.91% |
| >>> | 2025-05-14 | 177.55 | 177.63 | 176.22 | 176.63 | 7790000 | -0.6% |
| >>> | 2025-05-13 | 177.43 | 178.52 | 177.22 | 177.70 | 8960000 | 0.23% |
| >>> | 2025-05-12 | 177.26 | 177.51 | 176.04 | 177.30 | 8900000 | 2.74% |
| >>> | 2025-05-09 | 173.03 | 173.30 | 172.11 | 172.57 | 3460000 | -0.02% |
| >>> | 2025-05-08 | 172.24 | 174.27 | 171.79 | 172.61 | 5240000 | 0.84% |
| >>> | 2025-05-07 | 170.60 | 171.73 | 169.96 | 171.17 | 6910000 | 0.66% |
| >>> | 2025-05-06 | 169.92 | 171.38 | 169.48 | 170.05 | 5250000 | -0.74% |
| >>> | 2025-05-05 | 170.93 | 172.23 | 170.59 | 171.32 | 5730000 | -0.33% |
| >>> | 2025-05-02 | 171.02 | 172.29 | 170.59 | 171.89 | 6870000 | 1.76% |
| >>> | 2025-05-01 | 169.14 | 170.51 | 168.48 | 168.91 | 9380000 | -0.14% |
| >>> | 2025-04-30 | 167.15 | 169.55 | 165.39 | 169.14 | 7500000 | 0.14% |
| >>> | 2025-04-29 | 167.45 | 169.32 | 167.12 | 168.90 | 5880000 | 0.58% |
| >>> | 2025-04-28 | 167.72 | 168.68 | 166.42 | 167.92 | 7230000 | 0.28% |
| >>> | 2025-04-25 | 167.27 | 167.64 | 166.04 | 167.45 | 5190000 | -0.14% |
| >>> | 2025-04-24 | 165.21 | 167.97 | 164.58 | 167.69 | 5770000 | 1.69% |
| >>> | 2025-04-23 | 166.51 | 168.49 | 164.34 | 164.90 | 12720000 | 0.97% |
| >>> | 2025-04-22 | 161.19 | 163.70 | 160.93 | 163.32 | 8650000 | 2.47% |
| >>> | 2025-04-21 | 161.39 | 161.65 | 157.71 | 159.39 | 6290000 | -2.01% |
| >>> | 2025-04-17 | 161.83 | 163.91 | 161.69 | 162.66 | 7870000 | 0.74% |
| >>> | 2025-04-16 | 162.90 | 164.08 | 160.21 | 161.46 | 10390000 | -1.28% |
| >>> | 2025-04-15 | 164.34 | 165.47 | 163.40 | 163.56 | 8520000 | -0.32% |
| >>> | 2025-04-14 | 164.27 | 164.97 | 162.47 | 164.09 | 14030000 | 1.28% |
| >>> | 2025-04-11 | 159.39 | 162.77 | 157.69 | 162.02 | 11820000 | 1.52% |
| >>> | 2025-04-10 | 162.15 | 162.30 | 155.48 | 159.60 | 20110000 | -3.37% |
| >>> | 2025-04-09 | 151.24 | 165.89 | 150.81 | 165.16 | 37770000 | 8.0% |
| >>> | 2025-04-08 | 160.33 | 160.70 | 150.79 | 152.93 | 17730000 | -1.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice