Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 193.03 | 193.42 | 189.50 | 190.48 | 15201049.0 | -1.47% |
| >>> | 2026-03-19 | 192.26 | 194.47 | 191.90 | 193.32 | 17371100.0 | -0.08% |
| >>> | 2026-03-18 | 195.15 | 195.64 | 193.39 | 193.47 | 12514600.0 | -1.32% |
| >>> | 2026-03-17 | 196.31 | 197.25 | 195.91 | 196.05 | 10977500.0 | 0.56% |
| >>> | 2026-03-16 | 195.25 | 196.19 | 194.59 | 194.96 | 12128800.0 | 0.74% |
| >>> | 2026-03-13 | 195.02 | 195.68 | 193.29 | 193.52 | 13023200.0 | -0.01% |
| >>> | 2026-03-12 | 194.87 | 196.01 | 193.51 | 193.53 | 24793800.0 | -1.55% |
| >>> | 2026-03-11 | 197.01 | 197.38 | 195.68 | 196.57 | 16887500.0 | -0.33% |
| >>> | 2026-03-10 | 198.44 | 199.58 | 196.85 | 197.22 | 19304300.0 | -0.75% |
| >>> | 2026-03-09 | 196.28 | 199.25 | 193.97 | 198.71 | 26828200.0 | 0.28% |
| >>> | 2026-03-06 | 198.44 | 198.77 | 196.52 | 198.15 | 23634400.0 | -1.19% |
| >>> | 2026-03-05 | 201.79 | 202.71 | 199.46 | 200.54 | 23144500.0 | -1.16% |
| >>> | 2026-03-04 | 202.70 | 203.35 | 201.42 | 202.89 | 16696700.0 | 0.4% |
| >>> | 2026-03-03 | 201.05 | 203.03 | 198.55 | 202.08 | 37315700.0 | -1.23% |
| >>> | 2026-03-02 | 203.34 | 205.24 | 202.84 | 204.59 | 22037000.0 | -0.19% |
| >>> | 2026-02-27 | 203.37 | 205.08 | 202.91 | 204.97 | 16234500.0 | 0.12% |
| >>> | 2026-02-26 | 204.12 | 205.03 | 203.18 | 204.73 | 23866200.0 | 0.56% |
| >>> | 2026-02-25 | 204.10 | 204.14 | 202.25 | 203.58 | 16772400.0 | 0.06% |
| >>> | 2026-02-24 | 201.88 | 203.71 | 201.79 | 203.46 | 19725000.0 | 0.8% |
| >>> | 2026-02-23 | 203.38 | 204.08 | 201.05 | 201.85 | 16437700.0 | -1.1% |
| >>> | 2026-02-20 | 202.50 | 204.78 | 202.34 | 204.09 | 27280200.0 | 0.47% |
| >>> | 2026-02-19 | 203.09 | 203.61 | 201.93 | 203.14 | 15448200.0 | -0.21% |
| >>> | 2026-02-18 | 202.83 | 204.22 | 202.25 | 203.57 | 20934100.0 | 0.52% |
| >>> | 2026-02-17 | 203.08 | 203.98 | 200.85 | 202.52 | 29787300.0 | -0.17% |
| >>> | 2026-02-13 | 201.20 | 203.82 | 200.43 | 202.87 | 29358500.0 | 1.04% |
| >>> | 2026-02-12 | 204.27 | 205.24 | 200.39 | 200.79 | 38641100.0 | -1.31% |
| >>> | 2026-02-11 | 203.89 | 204.17 | 202.53 | 203.46 | 18897200.0 | 0.18% |
| >>> | 2026-02-10 | 202.55 | 203.86 | 202.47 | 203.10 | 16784300.0 | 0.36% |
| >>> | 2026-02-09 | 201.61 | 202.82 | 200.99 | 202.38 | 14600900.0 | 0.06% |
| >>> | 2026-02-06 | 200.07 | 202.49 | 199.90 | 202.26 | 26921600.0 | 1.86% |
| >>> | 2026-02-05 | 199.64 | 200.04 | 198.12 | 198.56 | 36587400.0 | -0.87% |
| >>> | 2026-02-04 | 199.22 | 200.95 | 199.12 | 200.30 | 31319200.0 | 0.87% |
| >>> | 2026-02-03 | 198.73 | 200.08 | 196.98 | 198.57 | 28998500.0 | -0.27% |
| >>> | 2026-02-02 | 197.69 | 199.33 | 197.15 | 199.10 | 14618600.0 | 0.51% |
| >>> | 2026-01-30 | 198.01 | 198.73 | 196.25 | 198.08 | 25403000.0 | -0.22% |
| >>> | 2026-01-29 | 199.18 | 199.90 | 197.14 | 198.52 | 23925700.0 | 0.13% |
| >>> | 2026-01-28 | 198.92 | 199.48 | 197.91 | 198.26 | 20805900.0 | -0.34% |
| >>> | 2026-01-27 | 199.17 | 199.42 | 198.58 | 198.93 | 10553600.0 | -0.16% |
| >>> | 2026-01-26 | 199.22 | 199.79 | 198.95 | 199.24 | 13080500.0 | 0.24% |
| >>> | 2026-01-23 | 199.29 | 199.47 | 198.03 | 198.77 | 13501000.0 | -0.45% |
| >>> | 2026-01-22 | 200.10 | 200.78 | 199.46 | 199.66 | 17094600.0 | 0.13% |
| >>> | 2026-01-21 | 197.18 | 199.89 | 197.11 | 199.40 | 19619100.0 | 1.69% |
| >>> | 2026-01-20 | 196.87 | 197.91 | 195.78 | 196.08 | 21111300.0 | -1.49% |
| >>> | 2026-01-16 | 199.30 | 199.78 | 198.70 | 199.05 | 13913900.0 | -0.26% |
| >>> | 2026-01-15 | 199.32 | 200.11 | 198.75 | 199.56 | 20666000.0 | 0.44% |
| >>> | 2026-01-14 | 197.48 | 198.68 | 197.44 | 198.68 | 24857600.0 | 0.46% |
| >>> | 2026-01-13 | 198.13 | 198.40 | 197.11 | 197.78 | 18149500.0 | 0.0% |
| >>> | 2026-01-12 | 197.08 | 197.88 | 196.58 | 197.78 | 12469900.0 | 0.09% |
| >>> | 2026-01-09 | 197.00 | 198.07 | 196.63 | 197.60 | 14223300.0 | 0.58% |
| >>> | 2026-01-08 | 194.36 | 196.97 | 194.17 | 196.46 | 21391900.0 | 0.86% |
| >>> | 2026-01-07 | 197.16 | 197.48 | 194.67 | 194.79 | 19819100.0 | -1.12% |
| >>> | 2026-01-06 | 194.43 | 197.25 | 194.41 | 197.00 | 18100800.0 | 1.21% |
| >>> | 2026-01-05 | 193.01 | 195.24 | 192.84 | 194.65 | 17525900.0 | 0.93% |
| >>> | 2026-01-02 | 192.21 | 193.29 | 191.04 | 192.86 | 13722500.0 | 0.68% |
| >>> | 2025-12-31 | 193.16 | 193.16 | 191.52 | 191.56 | 12684500.0 | -0.85% |
| >>> | 2025-12-30 | 193.54 | 193.75 | 193.16 | 193.21 | 5089000.0 | -0.16% |
| >>> | 2025-12-29 | 193.61 | 194.06 | 193.13 | 193.52 | 7381000.0 | -0.17% |
| >>> | 2025-12-26 | 193.80 | 193.93 | 193.17 | 193.84 | 9570500.0 | 0.03% |
| >>> | 2025-12-24 | 193.17 | 194.11 | 193.00 | 193.79 | 4193200.0 | 0.36% |
| >>> | 2025-12-23 | 193.34 | 193.66 | 192.73 | 193.09 | 6422600.0 | -0.23% |
| >>> | 2025-12-22 | 192.61 | 193.73 | 192.42 | 193.54 | 8322300.0 | 0.74% |
| >>> | 2025-12-19 | 191.48 | 192.75 | 191.31 | 192.12 | 13707900.0 | 0.37% |
| >>> | 2025-12-18 | 192.16 | 192.99 | 191.05 | 191.42 | 18124000.0 | 0.21% |
| >>> | 2025-12-17 | 191.69 | 192.84 | 190.78 | 191.01 | 13546100.0 | -0.27% |
| >>> | 2025-12-16 | 193.00 | 193.19 | 190.83 | 191.53 | 16005500.0 | -0.7% |
| >>> | 2025-12-15 | 193.74 | 193.80 | 192.15 | 192.88 | 26605900.0 | 0.12% |
| >>> | 2025-12-12 | 194.56 | 194.70 | 192.30 | 192.64 | 26817100.0 | -1.07% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice