Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 211.22 | 211.29 | 209.77 | 209.96 | 10791220.0 | 0.46% |
| >>> | 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% |
| >>> | 2026-04-27 | 201.97 | 202.94 | 201.68 | 201.79 | 6866800.0 | -0.12% |
| >>> | 2026-04-24 | 202.58 | 202.94 | 201.65 | 202.03 | 8816800.0 | -0.21% |
| >>> | 2026-04-23 | 202.44 | 202.94 | 200.38 | 202.45 | 10703900.0 | -0.0% |
| >>> | 2026-04-22 | 203.78 | 204.19 | 201.94 | 202.46 | 7198100.0 | -0.04% |
| >>> | 2026-04-21 | 204.27 | 205.18 | 202.21 | 202.55 | 8702400.0 | -0.61% |
| >>> | 2026-04-20 | 202.69 | 203.93 | 202.67 | 203.80 | 6061800.0 | 0.32% |
| >>> | 2026-04-17 | 201.69 | 204.08 | 201.63 | 203.16 | 10807200.0 | 1.26% |
| >>> | 2026-04-16 | 200.10 | 201.08 | 199.91 | 200.64 | 9802500.0 | 0.46% |
| >>> | 2026-04-15 | 199.73 | 200.20 | 198.93 | 199.73 | 8666800.0 | 0.04% |
| >>> | 2026-04-14 | 199.09 | 200.03 | 198.53 | 199.66 | 10283900.0 | 0.42% |
| >>> | 2026-04-13 | 196.23 | 198.93 | 195.95 | 198.83 | 5789300.0 | 1.11% |
| >>> | 2026-04-10 | 198.25 | 198.43 | 196.33 | 196.65 | 6701900.0 | -0.72% |
| >>> | 2026-04-09 | 197.24 | 198.73 | 196.80 | 198.08 | 7321100.0 | 0.06% |
| >>> | 2026-04-08 | 197.30 | 198.30 | 196.92 | 197.96 | 11173900.0 | 2.31% |
| >>> | 2026-04-07 | 193.34 | 194.02 | 192.40 | 193.49 | 8382700.0 | -0.22% |
| >>> | 2026-04-06 | 192.95 | 194.02 | 192.55 | 193.92 | 4600400.0 | 0.43% |
| >>> | 2026-04-02 | 190.55 | 194.30 | 190.21 | 193.09 | 10796600.0 | 0.29% |
| >>> | 2026-04-01 | 192.54 | 193.47 | 192.18 | 192.54 | 17589200.0 | 0.32% |
| >>> | 2026-03-31 | 190.02 | 192.64 | 188.73 | 191.92 | 19696500.0 | 2.05% |
| >>> | 2026-03-30 | 190.16 | 190.36 | 187.36 | 188.07 | 10947400.0 | -0.21% |
| >>> | 2026-03-27 | 190.43 | 190.69 | 188.03 | 188.46 | 13998800.0 | -1.37% |
| >>> | 2026-03-26 | 191.71 | 193.50 | 190.84 | 191.08 | 17145700.0 | -0.92% |
| >>> | 2026-03-25 | 193.46 | 194.15 | 191.34 | 192.85 | 14017300.0 | 0.48% |
| >>> | 2026-03-24 | 190.52 | 192.97 | 190.08 | 191.92 | 15258500.0 | 0.12% |
| >>> | 2026-03-23 | 192.50 | 194.05 | 191.44 | 191.69 | 15965500.0 | 1.07% |
| >>> | 2026-03-20 | 192.21 | 192.60 | 188.69 | 189.67 | 15312100.0 | -1.47% |
| >>> | 2026-03-19 | 191.44 | 193.64 | 191.08 | 192.50 | 17371100.0 | -0.08% |
| >>> | 2026-03-18 | 194.32 | 194.81 | 192.57 | 192.65 | 12514600.0 | -1.31% |
| >>> | 2026-03-17 | 195.47 | 196.41 | 195.07 | 195.21 | 10977500.0 | 0.56% |
| >>> | 2026-03-16 | 194.42 | 195.35 | 193.76 | 194.13 | 12128800.0 | 0.32% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice