The highest closing price for RSP last month was $191.53, on November 28. It was up 1.9% for the month. The latest price is $191.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $190.71 | $191.83 | $190.56 | $191.53 | 5,185,500 |
November 26 2025 | $189.40 | $191.16 | $189.31 | $190.50 | 14,643,700 |
November 25 2025 | $186.98 | $189.53 | $186.90 | $189.18 | 22,726,500 |
November 24 2025 | $186.19 | $187.16 | $185.28 | $186.53 | 15,833,500 |
November 21 2025 | $183.21 | $186.81 | $182.81 | $185.76 | 57,508,500 |
November 20 2025 | $186.24 | $186.78 | $182.11 | $182.18 | 45,169,400 |
November 19 2025 | $184.86 | $185.36 | $183.67 | $184.43 | 21,903,500 |
November 18 2025 | $184.34 | $186.05 | $183.86 | $184.99 | 39,684,900 |
November 17 2025 | $187.12 | $187.51 | $184.35 | $184.88 | 24,821,300 |
November 14 2025 | $187.12 | $188.46 | $186.53 | $187.34 | 31,184,400 |
November 13 2025 | $189.64 | $190.33 | $187.72 | $188.03 | 23,906,200 |
November 12 2025 | $189.94 | $190.93 | $189.94 | $190.18 | 17,683,800 |
November 11 2025 | $188.87 | $190.22 | $188.75 | $189.73 | 11,465,600 |
November 10 2025 | $188.28 | $189.01 | $187.06 | $188.64 | 15,983,200 |
November 07 2025 | $185.67 | $187.64 | $185.35 | $187.56 | 24,166,700 |
November 06 2025 | $187.14 | $187.94 | $185.63 | $186.00 | 19,140,600 |
November 05 2025 | $186.18 | $187.98 | $186.02 | $187.32 | 15,322,600 |
November 04 2025 | $186.20 | $186.96 | $185.74 | $186.23 | 15,934,300 |
November 03 2025 | $187.97 | $187.97 | $185.47 | $187.47 | 16,031,300 |
Daily pricing data for RSP dates back to 4/30/2003, and may be incomplete.
