Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 181.09 | 182.21 | 180.95 | 182.13 | 7560000 | 1.16% |
| >>> | 2025-01-17 | 180.09 | 180.71 | 179.70 | 180.04 | 5950000 | 0.49% |
| >>> | 2025-01-16 | 177.92 | 179.43 | 177.37 | 179.17 | 5760000 | 0.79% |
| >>> | 2025-01-15 | 178.73 | 179.01 | 177.29 | 177.77 | 9990000 | 0.96% |
| >>> | 2025-01-14 | 175.43 | 176.29 | 174.70 | 176.08 | 8080000 | 0.81% |
| >>> | 2025-01-13 | 172.56 | 174.72 | 172.38 | 174.67 | 8190000 | 0.82% |
| >>> | 2025-01-10 | 174.66 | 174.95 | 173.07 | 173.25 | 7410000 | -1.46% |
| >>> | 2025-01-08 | 175.18 | 175.95 | 174.14 | 175.82 | 6930000 | 0.12% |
| >>> | 2025-01-07 | 176.81 | 177.39 | 175.03 | 175.61 | 8470000 | -0.33% |
| >>> | 2025-01-06 | 177.13 | 177.96 | 175.94 | 176.20 | 8750000 | -0.07% |
| >>> | 2025-01-03 | 175.25 | 176.59 | 174.58 | 176.32 | 4950000 | 0.92% |
| >>> | 2025-01-02 | 176.32 | 176.68 | 173.91 | 174.72 | 9010000 | -0.29% |
| >>> | 2024-12-31 | 175.53 | 176.07 | 174.55 | 175.23 | 6320000 | 0.18% |
| >>> | 2024-12-30 | 175.25 | 175.61 | 173.57 | 174.91 | 6270000 | -1.01% |
| >>> | 2024-12-27 | 177.00 | 177.99 | 175.79 | 176.69 | 5400000 | -0.68% |
| >>> | 2024-12-26 | 176.95 | 178.15 | 176.81 | 177.90 | 3490000 | 0.16% |
| >>> | 2024-12-24 | 176.37 | 177.70 | 176.04 | 177.61 | 2270000 | 0.75% |
| >>> | 2024-12-23 | 175.40 | 176.44 | 174.71 | 176.28 | 8100000 | -0.22% |
| >>> | 2024-12-20 | 173.96 | 177.77 | 173.69 | 176.66 | 10860000 | 1.4% |
| >>> | 2024-12-19 | 175.70 | 176.61 | 174.17 | 174.22 | 10250000 | -0.33% |
| >>> | 2024-12-18 | 180.36 | 180.57 | 174.66 | 174.80 | 11220000 | -2.96% |
| >>> | 2024-12-17 | 180.91 | 181.31 | 179.85 | 180.13 | 7330000 | -0.79% |
| >>> | 2024-12-16 | 182.19 | 182.83 | 181.39 | 181.56 | 5200000 | -0.33% |
| >>> | 2024-12-13 | 182.80 | 183.01 | 181.82 | 182.16 | 5420000 | -0.35% |
| >>> | 2024-12-12 | 183.44 | 183.64 | 182.80 | 182.80 | 3650000 | -0.37% |
| >>> | 2024-12-11 | 184.12 | 184.18 | 183.28 | 183.47 | 6040000 | 0.09% |
| >>> | 2024-12-10 | 184.46 | 184.46 | 182.79 | 183.30 | 6300000 | -0.61% |
| >>> | 2024-12-09 | 185.71 | 185.87 | 184.39 | 184.43 | 5120000 | -0.41% |
| >>> | 2024-12-06 | 186.05 | 186.41 | 185.05 | 185.19 | 4527300 | -0.11% |
| >>> | 2024-12-05 | 186.32 | 186.48 | 185.34 | 185.40 | 6060200 | -0.5% |
| >>> | 2024-12-04 | 186.57 | 186.61 | 185.60 | 186.33 | 6576700 | 0.01% |
| >>> | 2024-12-03 | 187.15 | 187.39 | 186.12 | 186.32 | 8580300 | -0.44% |
| >>> | 2024-12-02 | 187.70 | 187.87 | 186.47 | 187.15 | 7664300 | -0.25% |
| >>> | 2024-11-29 | 187.46 | 188.16 | 187.34 | 187.62 | 3752500 | 0.3% |
| >>> | 2024-11-27 | 187.51 | 188.09 | 186.89 | 187.05 | 4801900 | -0.1% |
| >>> | 2024-11-26 | 187.26 | 187.39 | 186.31 | 187.23 | 5590500 | 0.01% |
| >>> | 2024-11-25 | 187.16 | 187.99 | 186.77 | 187.21 | 8582500 | 0.91% |
| >>> | 2024-11-22 | 184.52 | 185.79 | 184.49 | 185.53 | 6371300 | 0.79% |
| >>> | 2024-11-21 | 182.40 | 184.41 | 181.74 | 184.08 | 5642600 | 1.26% |
| >>> | 2024-11-20 | 181.31 | 181.87 | 180.34 | 181.79 | 4496700 | 0.34% |
| >>> | 2024-11-19 | 180.11 | 181.57 | 179.65 | 181.18 | 5787700 | -0.27% |
| >>> | 2024-11-18 | 181.11 | 182.06 | 180.87 | 181.67 | 3727300 | 0.4% |
| >>> | 2024-11-15 | 181.90 | 182.33 | 180.65 | 180.94 | 5450400 | -0.71% |
| >>> | 2024-11-14 | 183.79 | 183.99 | 182.12 | 182.24 | 7379500 | -0.8% |
| >>> | 2024-11-13 | 183.94 | 184.54 | 183.45 | 183.71 | 9745300 | 0.05% |
| >>> | 2024-11-12 | 184.74 | 184.89 | 183.03 | 183.61 | 5098300 | -0.76% |
| >>> | 2024-11-11 | 184.82 | 185.79 | 184.73 | 185.02 | 6861800 | 0.5% |
| >>> | 2024-11-08 | 183.29 | 184.47 | 183.04 | 184.10 | 7541600 | 0.56% |
| >>> | 2024-11-07 | 183.39 | 183.55 | 182.62 | 183.08 | 8402000 | 0.1% |
| >>> | 2024-11-06 | 183.34 | 183.38 | 181.30 | 182.90 | 12965500 | 2.37% |
| >>> | 2024-11-05 | 176.68 | 178.73 | 176.21 | 178.67 | 4550700 | 1.17% |
| >>> | 2024-11-04 | 176.59 | 177.59 | 176.07 | 176.61 | 3954200 | 0.12% |
| >>> | 2024-11-01 | 176.94 | 177.96 | 176.25 | 176.40 | 4247000 | 0.06% |
| >>> | 2024-10-31 | 177.73 | 178.00 | 176.25 | 176.29 | 6143700 | -1.07% |
| >>> | 2024-10-30 | 177.94 | 179.35 | 177.94 | 178.19 | 5630200 | -0.22% |
| >>> | 2024-10-29 | 178.55 | 179.21 | 178.05 | 178.58 | 5505400 | -0.3% |
| >>> | 2024-10-28 | 178.85 | 179.60 | 178.76 | 179.12 | 3040100 | 0.57% |
| >>> | 2024-10-25 | 179.94 | 180.15 | 177.97 | 178.11 | 4555200 | -0.47% |
| >>> | 2024-10-24 | 179.47 | 179.67 | 178.53 | 178.96 | 4361800 | 0.02% |
| >>> | 2024-10-23 | 178.99 | 179.49 | 177.93 | 178.92 | 4665700 | -0.33% |
| >>> | 2024-10-22 | 179.60 | 179.80 | 178.73 | 179.51 | 3730700 | -0.45% |
| >>> | 2024-10-21 | 181.59 | 181.85 | 179.93 | 180.32 | 3998700 | -0.85% |
| >>> | 2024-10-18 | 181.86 | 182.01 | 180.91 | 181.87 | 3275700 | 0.3% |
| >>> | 2024-10-17 | 182.12 | 182.15 | 181.13 | 181.33 | 3595400 | -0.16% |
| >>> | 2024-10-16 | 180.85 | 181.87 | 180.71 | 181.62 | 4840200 | 0.68% |
| >>> | 2024-10-15 | 181.26 | 182.22 | 180.29 | 180.40 | 5152200 | -0.45% |
| >>> | 2024-10-14 | 180.01 | 181.34 | 179.59 | 181.22 | 3222600 | 0.73% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice