The highest closing price for RSP last month was $179.26, on May 16. It was up 4.3% for the month. The latest price is $180.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $175.28 | $176.29 | $174.23 | $175.71 | 8,433,619 |
May 29 2025 | $176.01 | $176.04 | $174.28 | $175.78 | 7,824,208 |
May 28 2025 | $176.84 | $176.97 | $175.06 | $175.35 | 13,696,630 |
May 27 2025 | $175.74 | $176.96 | $174.77 | $176.86 | 8,780,310 |
May 23 2025 | $172.51 | $174.17 | $172.30 | $173.62 | 11,014,260 |
May 22 2025 | $174.42 | $175.31 | $173.39 | $174.32 | 10,673,600 |
May 21 2025 | $177.37 | $177.64 | $174.70 | $174.88 | 13,219,690 |
May 20 2025 | $178.76 | $179.45 | $178.06 | $178.77 | 5,888,450 |
May 19 2025 | $177.64 | $179.44 | $177.54 | $179.24 | 4,145,495 |
May 16 2025 | $177.69 | $179.26 | $177.17 | $179.26 | 6,304,452 |
May 15 2025 | $175.54 | $177.56 | $175.54 | $177.52 | 6,989,259 |
May 14 2025 | $176.83 | $176.91 | $175.50 | $175.91 | 7,785,477 |
May 13 2025 | $176.71 | $177.79 | $176.50 | $176.98 | 8,960,433 |
May 12 2025 | $176.54 | $176.79 | $175.32 | $176.58 | 8,903,712 |
May 09 2025 | $172.33 | $172.59 | $171.41 | $171.87 | 3,460,242 |
May 08 2025 | $171.54 | $173.56 | $171.09 | $171.91 | 5,238,818 |
May 07 2025 | $169.91 | $171.03 | $169.27 | $170.47 | 6,914,370 |
May 06 2025 | $169.23 | $170.68 | $168.79 | $169.36 | 5,246,357 |
May 05 2025 | $170.24 | $171.53 | $169.89 | $170.62 | 5,732,445 |
May 02 2025 | $170.32 | $171.59 | $169.90 | $171.19 | 6,865,222 |
May 01 2025 | $168.45 | $169.82 | $167.79 | $168.22 | 9,380,340 |
Daily pricing data for RSP dates back to 4/30/2003, and may be incomplete.
