RSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 180.88 | 181.40 | 177.31 | 178.26 | -1.92 | -1.07% | 7,681,260 |
| Feb 28, 2025 | 178.68 | 180.25 | 177.51 | 180.18 | 1.98 | 1.11% | 9,252,630 |
| Feb 27, 2025 | 179.80 | 180.56 | 178.10 | 178.20 | -1.57 | -0.87% | 6,878,007 |
| Feb 26, 2025 | 180.71 | 181.38 | 179.39 | 179.77 | -0.38 | -0.21% | 5,829,710 |
| Feb 25, 2025 | 180.22 | 180.75 | 179.16 | 180.15 | 0.18 | 0.10% | 9,329,911 |
| Feb 24, 2025 | 180.37 | 180.79 | 179.21 | 179.97 | 0.15 | 0.08% | 6,196,827 |
| Feb 21, 2025 | 182.62 | 182.62 | 179.40 | 179.82 | -2.56 | -1.40% | 7,674,000 |
| Feb 20, 2025 | 182.62 | 182.62 | 181.17 | 182.38 | -0.46 | -0.25% | 5,153,586 |
| Feb 19, 2025 | 182.00 | 183.02 | 181.68 | 182.84 | 0.37 | 0.20% | 6,982,442 |
| Feb 18, 2025 | 181.56 | 182.50 | 181.06 | 182.47 | 1.39 | 0.77% | 5,629,500 |
| Feb 14, 2025 | 181.75 | 182.18 | 181.02 | 181.08 | -0.18 | -0.10% | 10,416,201 |
| Feb 13, 2025 | 180.30 | 181.42 | 179.81 | 181.26 | 1.56 | 0.87% | 7,191,627 |
| Feb 12, 2025 | 178.75 | 180.11 | 178.65 | 179.70 | -1.05 | -0.58% | 8,593,041 |
| Feb 11, 2025 | 180.13 | 180.84 | 179.81 | 180.75 | 0.02 | 0.01% | 4,882,235 |
| Feb 10, 2025 | 181.03 | 181.10 | 180.08 | 180.73 | 0.51 | 0.28% | 5,193,428 |
| Feb 7, 2025 | 181.68 | 181.79 | 179.94 | 180.22 | -0.89 | -0.49% | 6,525,000 |
| Feb 6, 2025 | 182.10 | 182.10 | 180.11 | 181.11 | -0.24 | -0.13% | 5,858,956 |
| Feb 5, 2025 | 180.90 | 181.44 | 179.73 | 181.35 | 0.88 | 0.49% | 5,616,100 |
| Feb 4, 2025 | 179.86 | 180.86 | 179.74 | 180.47 | 0.22 | 0.12% | 7,359,092 |
| Feb 3, 2025 | 178.92 | 180.90 | 177.70 | 180.25 | -0.99 | -0.55% | 23,419,700 |
| Jan 31, 2025 | 182.40 | 183.23 | 181.04 | 181.24 | -1.50 | -0.82% | 10,223,500 |
| Jan 30, 2025 | 181.84 | 183.16 | 181.49 | 182.74 | 1.93 | 1.07% | 8,669,045 |
| Jan 29, 2025 | 181.42 | 182.08 | 180.47 | 180.81 | -0.60 | -0.33% | 7,849,500 |
| Jan 28, 2025 | 182.30 | 182.35 | 181.02 | 181.41 | -0.90 | -0.49% | 14,005,411 |
| Jan 27, 2025 | 181.26 | 182.35 | 181.16 | 182.31 | 0.12 | 0.07% | 11,280,903 |
| Jan 24, 2025 | 182.11 | 182.85 | 181.94 | 182.19 | -0.16 | -0.09% | 8,858,500 |
| Jan 23, 2025 | 181.59 | 182.36 | 180.88 | 182.35 | 0.86 | 0.47% | 5,414,500 |
| Jan 22, 2025 | 182.28 | 182.40 | 181.43 | 181.49 | -0.64 | -0.35% | 8,400,200 |
| Jan 21, 2025 | 181.09 | 182.21 | 180.95 | 182.13 | 2.09 | 1.16% | 7,561,944 |
| Jan 17, 2025 | 180.09 | 180.71 | 179.70 | 180.04 | 0.87 | 0.49% | 5,945,515 |
| Jan 16, 2025 | 177.92 | 179.43 | 177.37 | 179.17 | 1.40 | 0.79% | 5,759,000 |
| Jan 15, 2025 | 178.73 | 179.01 | 177.29 | 177.77 | 1.69 | 0.96% | 9,989,516 |
| Jan 14, 2025 | 175.43 | 176.29 | 174.70 | 176.08 | 1.41 | 0.81% | 8,081,813 |
| Jan 13, 2025 | 172.56 | 174.72 | 172.38 | 174.67 | 1.42 | 0.82% | 8,191,400 |
| Jan 10, 2025 | 174.66 | 174.95 | 173.07 | 173.25 | -2.57 | -1.46% | 7,406,831 |
| Jan 8, 2025 | 175.18 | 175.95 | 174.14 | 175.82 | 0.21 | 0.12% | 6,932,936 |
| Jan 7, 2025 | 176.81 | 177.39 | 175.03 | 175.61 | -0.59 | -0.33% | 8,469,434 |
| Jan 6, 2025 | 177.13 | 177.96 | 175.94 | 176.20 | -0.12 | -0.07% | 8,748,439 |
| Jan 3, 2025 | 175.25 | 176.59 | 174.58 | 176.32 | 1.60 | 0.92% | 4,949,461 |
| Jan 2, 2025 | 176.32 | 176.68 | 173.91 | 174.72 | -0.51 | -0.29% | 9,012,108 |
| Dec 31, 2024 | 175.53 | 176.07 | 174.55 | 175.23 | 0.32 | 0.18% | 6,324,500 |
| Dec 30, 2024 | 175.25 | 175.61 | 173.57 | 174.91 | -1.78 | -1.01% | 6,274,533 |
| Dec 27, 2024 | 177.00 | 177.99 | 175.79 | 176.69 | -1.21 | -0.68% | 5,401,885 |
| Dec 26, 2024 | 176.95 | 178.15 | 176.81 | 177.90 | 0.29 | 0.16% | 3,493,600 |
| Dec 24, 2024 | 176.37 | 177.70 | 176.04 | 177.61 | 1.33 | 0.75% | 2,266,500 |
| Dec 23, 2024 | 175.40 | 176.44 | 174.71 | 176.28 | -0.38 | -0.22% | 8,102,441 |
| Dec 20, 2024 | 173.96 | 177.77 | 173.69 | 176.66 | 2.44 | 1.40% | 10,861,700 |
| Dec 19, 2024 | 175.70 | 176.61 | 174.17 | 174.22 | -0.58 | -0.33% | 10,245,196 |
| Dec 18, 2024 | 180.36 | 180.57 | 174.66 | 174.80 | -5.33 | -2.96% | 11,216,724 |
| Dec 17, 2024 | 180.91 | 181.31 | 179.85 | 180.13 | -1.43 | -0.79% | 7,334,500 |