(RSP)
AMEX: RSP
· Real-Time Price · USD
188.42
0.20 (0.11%)
At close: Sep 05, 2025, 3:59 PM
188.00
-0.22%
After-hours: Sep 05, 2025, 07:17 PM EDT
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 188.67 | 189.80 | 187.32 | 188.44 | 188.44 | 0.12% | 19,712,307 |
| Sep 4, 2025 | 187.18 | 188.26 | 186.47 | 188.22 | 188.22 | 0.74% | 10,707,051 |
| Sep 3, 2025 | 186.77 | 187.47 | 185.95 | 186.84 | 186.84 | -0.15% | 13,431,600 |
| Sep 2, 2025 | 186.74 | 187.34 | 186.05 | 187.13 | 187.13 | -0.79% | 13,874,724 |
| Aug 29, 2025 | 188.65 | 189.35 | 188.05 | 188.62 | 188.62 | -0.07% | 11,791,100 |
| Aug 28, 2025 | 189.18 | 189.26 | 187.89 | 188.76 | 188.76 | -0.05% | 11,258,846 |
| Aug 27, 2025 | 188.02 | 189.08 | 187.85 | 188.85 | 188.85 | 0.36% | 10,330,900 |
| Aug 26, 2025 | 187.82 | 188.38 | 187.59 | 188.17 | 188.17 | 0.07% | 10,758,100 |
| Aug 25, 2025 | 188.99 | 189.22 | 188.00 | 188.04 | 188.04 | -0.77% | 12,121,158 |
| Aug 22, 2025 | 186.82 | 189.99 | 186.79 | 189.49 | 189.49 | 1.95% | 14,820,920 |
| Aug 21, 2025 | 185.93 | 186.36 | 185.37 | 185.87 | 185.87 | -0.35% | 12,848,300 |
| Aug 20, 2025 | 186.72 | 187.23 | 185.84 | 186.52 | 186.52 | -0.09% | 12,877,930 |
| Aug 19, 2025 | 185.91 | 187.57 | 185.91 | 186.69 | 186.69 | 0.47% | 10,692,940 |
| Aug 18, 2025 | 185.82 | 186.36 | 185.68 | 185.82 | 185.82 | -0.02% | 7,559,105 |
| Aug 15, 2025 | 186.70 | 186.72 | 185.65 | 185.86 | 185.86 | -0.25% | 11,734,992 |
| Aug 14, 2025 | 186.25 | 186.49 | 185.41 | 186.32 | 186.32 | -0.65% | 12,181,207 |
| Aug 13, 2025 | 185.54 | 187.63 | 185.30 | 187.54 | 187.54 | 1.43% | 13,402,800 |
| Aug 12, 2025 | 183.20 | 184.99 | 182.93 | 184.90 | 184.90 | 1.27% | 9,790,772 |
| Aug 11, 2025 | 183.31 | 184.04 | 182.27 | 182.58 | 182.58 | -0.27% | 9,324,600 |
| Aug 8, 2025 | 183.18 | 183.81 | 182.75 | 183.08 | 183.08 | 0.18% | 9,185,545 |