Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 195.33 | 195.46 | 193.05 | 193.41 | 18103108 | -0.68% |
| >>> | 2025-12-11 | 193.02 | 194.88 | 193.00 | 194.73 | 17852700 | 0.81% |
| >>> | 2025-12-10 | 190.76 | 193.60 | 190.61 | 193.17 | 17968600 | 1.41% |
| >>> | 2025-12-09 | 190.71 | 191.69 | 190.42 | 190.49 | 7896700 | -0.19% |
| >>> | 2025-12-08 | 192.24 | 192.27 | 190.67 | 190.85 | 8686100 | -0.6% |
| >>> | 2025-12-05 | 191.82 | 192.81 | 191.59 | 192.00 | 12887200 | 0.23% |
| >>> | 2025-12-04 | 191.48 | 192.06 | 191.01 | 191.55 | 11086800 | 0.03% |
| >>> | 2025-12-03 | 190.27 | 191.62 | 190.25 | 191.49 | 13576800 | 0.76% |
| >>> | 2025-12-02 | 190.74 | 190.75 | 189.53 | 190.04 | 11714200 | -0.09% |
| >>> | 2025-12-01 | 190.34 | 191.65 | 190.12 | 190.22 | 13035100 | -0.68% |
| >>> | 2025-11-28 | 190.71 | 191.83 | 190.56 | 191.53 | 5185500 | 0.54% |
| >>> | 2025-11-26 | 189.40 | 191.16 | 189.31 | 190.50 | 14643700 | 0.7% |
| >>> | 2025-11-25 | 186.98 | 189.53 | 186.90 | 189.18 | 22726500 | 1.42% |
| >>> | 2025-11-24 | 186.19 | 187.16 | 185.28 | 186.53 | 15833500 | 0.41% |
| >>> | 2025-11-21 | 183.21 | 186.81 | 182.81 | 185.76 | 57508500 | 1.97% |
| >>> | 2025-11-20 | 186.24 | 186.78 | 182.11 | 182.18 | 45169400 | -1.22% |
| >>> | 2025-11-19 | 184.86 | 185.36 | 183.67 | 184.43 | 21903500 | -0.3% |
| >>> | 2025-11-18 | 184.34 | 186.05 | 183.86 | 184.99 | 39684900 | 0.06% |
| >>> | 2025-11-17 | 187.12 | 187.51 | 184.35 | 184.88 | 24821300 | -1.31% |
| >>> | 2025-11-14 | 187.12 | 188.46 | 186.53 | 187.34 | 31184400 | -0.37% |
| >>> | 2025-11-13 | 189.64 | 190.33 | 187.72 | 188.03 | 23906200 | -1.13% |
| >>> | 2025-11-12 | 189.94 | 190.93 | 189.94 | 190.18 | 17683800 | 0.24% |
| >>> | 2025-11-11 | 188.87 | 190.22 | 188.75 | 189.73 | 11465600 | 0.58% |
| >>> | 2025-11-10 | 188.28 | 189.01 | 187.06 | 188.64 | 15983200 | 0.58% |
| >>> | 2025-11-07 | 185.67 | 187.64 | 185.35 | 187.56 | 24166700 | 0.84% |
| >>> | 2025-11-06 | 187.14 | 187.94 | 185.63 | 186.00 | 19140600 | -0.7% |
| >>> | 2025-11-05 | 186.18 | 187.98 | 186.02 | 187.32 | 15322600 | 0.59% |
| >>> | 2025-11-04 | 186.20 | 186.96 | 185.74 | 186.23 | 15934300 | -0.66% |
| >>> | 2025-11-03 | 187.97 | 187.97 | 185.47 | 187.47 | 16031300 | -0.24% |
| >>> | 2025-10-31 | 187.11 | 188.48 | 186.86 | 187.93 | 14994200 | 0.22% |
| >>> | 2025-10-30 | 187.51 | 189.49 | 187.42 | 187.52 | 16213800 | -0.43% |
| >>> | 2025-10-29 | 189.85 | 190.13 | 187.71 | 188.33 | 25832400 | -1.12% |
| >>> | 2025-10-28 | 191.76 | 191.76 | 190.35 | 190.46 | 12596700 | -0.86% |
| >>> | 2025-10-27 | 192.23 | 192.33 | 191.53 | 192.11 | 10311100 | 0.44% |
| >>> | 2025-10-24 | 192.11 | 192.22 | 191.18 | 191.26 | 13012000 | 0.27% |
| >>> | 2025-10-23 | 190.12 | 191.09 | 189.58 | 190.74 | 9809400 | 0.47% |
| >>> | 2025-10-22 | 190.84 | 191.12 | 189.16 | 189.84 | 15088600 | -0.48% |
| >>> | 2025-10-21 | 189.86 | 191.33 | 189.63 | 190.76 | 9444800 | 0.46% |
| >>> | 2025-10-20 | 189.02 | 190.16 | 189.00 | 189.89 | 9171600 | 1.0% |
| >>> | 2025-10-17 | 187.04 | 188.37 | 186.84 | 188.01 | 21042200 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice