Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 202.43 | 202.93 | 200.38 | 202.45 | 10535052.0 | -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 | 10806200.0 | 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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice