RSP monthly returns
RSP monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2003-05 | 9.84 |
| 2003-06 | 0.28 |
| 2003-07 | 2.01 |
| 2003-08 | 4.98 |
| 2003-09 | -3.4 |
| 2003-10 | 5.08 |
| 2003-11 | 1.25 |
| 2003-12 | 3.64 |
| 2004-01 | 2.88 |
| 2004-02 | 1.82 |
| 2004-03 | -2.15 |
| 2004-04 | -2.98 |
| 2004-05 | 1.08 |
| 2004-06 | 2.91 |
| 2004-07 | -3.26 |
| 2004-08 | -0.5 |
| 2004-09 | 1.96 |
| 2004-10 | 0.71 |
| 2004-11 | 5.65 |
| 2004-12 | 2.01 |
| 2005-01 | -1.71 |
| 2005-02 | 1.36 |
| 2005-03 | -2.26 |
| 2005-04 | -2.88 |
| 2005-05 | 3.92 |
| 2005-06 | 0.28 |
| 2005-07 | 4.78 |
| 2005-08 | -0.88 |
| 2005-09 | 0.47 |
| 2005-10 | -2.75 |
| 2005-11 | 4.65 |
| 2005-12 | -1.31 |
| 2006-01 | 2.28 |
| 2006-02 | -0.12 |
| 2006-03 | 0.87 |
| 2006-04 | 0.95 |
| 2006-05 | -2.46 |
| 2006-06 | -1.72 |
| 2006-07 | -1.99 |
| 2006-08 | 3.4 |
| 2006-09 | 1.69 |
| 2006-10 | 3.9 |
| 2006-11 | 3.37 |
| 2006-12 | 0.62 |
| 2007-01 | 2.45 |
| 2007-02 | -1.19 |
| 2007-03 | 0.94 |
| 2007-04 | 3.92 |
| 2007-05 | 3.01 |
| 2007-06 | -2.55 |
| 2007-07 | -5.54 |
| 2007-08 | -0.31 |
| 2007-09 | 0.83 |
| 2007-10 | -0.24 |
| 2007-11 | -1.97 |
| 2007-12 | -1.59 |
| 2008-01 | -2.82 |
| 2008-02 | -4.97 |
| 2008-03 | -2.06 |
| 2008-04 | 1.18 |
| 2008-05 | 0.43 |
| 2008-06 | -9.16 |
| 2008-07 | -0.72 |
| 2008-08 | 3.59 |
| 2008-09 | -11.38 |
| 2008-10 | -20.78 |
| 2008-11 | -9.45 |
| 2008-12 | 12.78 |
| 2009-01 | -11.37 |
| 2009-02 | -11.01 |
| 2009-03 | 15.8 |
| 2009-04 | 16.21 |
| 2009-05 | 5.92 |
| 2009-06 | -5 |
| 2009-07 | 8.48 |
| 2009-08 | 3.46 |
| 2009-09 | 7.9 |
| 2009-10 | -0.53 |
| 2009-11 | 4.9 |
| 2009-12 | 2.97 |
| 2010-01 | -4.88 |
| 2010-02 | 2.44 |
| 2010-03 | 5.16 |
| 2010-04 | 1.82 |
| 2010-05 | -8.71 |
| 2010-06 | -4.3 |
| 2010-07 | 7.58 |
| 2010-08 | -6.85 |
| 2010-09 | 6.32 |
| 2010-10 | 3.27 |
| 2010-11 | 0.98 |
| 2010-12 | 4.58 |
| 2011-01 | 1.09 |
| 2011-02 | 2.55 |
| 2011-03 | 2.21 |
| 2011-04 | 2.6 |
| 2011-05 | -0.42 |
| 2011-06 | 0.24 |
| 2011-07 | -5.06 |
| 2011-08 | -5.64 |
| 2011-09 | -8.12 |
| 2011-10 | 17.35 |
| 2011-11 | 2.29 |
| 2011-12 | -0.19 |
| 2012-01 | 4.09 |
| 2012-02 | 2.66 |
| 2012-03 | 1.35 |
| 2012-04 | -1.51 |
| 2012-05 | -7.59 |
| 2012-06 | 6.38 |
| 2012-07 | -0.12 |
| 2012-08 | 3.44 |
| 2012-09 | 2.19 |
| 2012-10 | -0.96 |
| 2012-11 | -0.15 |
| 2012-12 | 2.17 |
| 2013-01 | 4.01 |
| 2013-02 | 0.05 |
| 2013-03 | 3.58 |
| 2013-04 | 2.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 222.11 | 221.24 | 221.45 | — |
| 2026-08-26 | 0 | 222.71 | 221.24 | 222.11 | — |
| 2026-08-25 | 0 | 222.28 | 221.24 | 221.77 | — |
| 2026-08-24 | 0 | 222.32 | 221.26 | 221.93 | — |
| 2026-08-21 | 221.3 | 222.14 | 221.02 | 221.67 | — |
| 2026-08-20 | 220.74 | 222.1 | 220.19 | 220.28 | — |
| 2026-08-19 | 221.61 | 223.43 | 221.45 | 222.07 | — |
| 2026-08-18 | 220.86 | 221.43 | 219.71 | 219.79 | — |
| 2026-08-17 | 222.07 | 222.21 | 220.73 | 220.79 | — |
| 2026-08-14 | 222.93 | 222.96 | 222.33 | 222.77 | — |
| 2026-08-13 | 221.77 | 222.91 | 221.49 | 222.73 | — |
| 2026-08-12 | 220.95 | 221.37 | 219.87 | 221.08 | — |
| 2026-08-11 | 219.97 | 221.23 | 219.91 | 220.69 | — |
| 2026-08-10 | 220.28 | 220.41 | 219.41 | 220.22 | — |
| 2026-08-07 | 219.02 | 220.37 | 218.41 | 220.09 | — |
| 2026-08-06 | 220.16 | 220.15 | 218.2 | 218.58 | — |
| 2026-08-05 | 220.82 | 221.09 | 219.24 | 219.73 | — |
| 2026-08-04 | 217.57 | 220.45 | 216.92 | 220.23 | — |
| 2026-07-31 | 215.41 | 215.63 | 213.55 | 215.01 | — |
| 2026-07-30 | 215.83 | 215.93 | 213.05 | 215.38 | — |
| 2026-07-29 | 217.2 | 218.11 | 215.55 | 215.73 | — |
| 2026-07-28 | 216.16 | 218.05 | 216 | 217.69 | — |
| 2026-07-27 | 214.8 | 215.82 | 214.46 | 215.18 | — |
| 2026-07-24 | 212.37 | 214.47 | 212.23 | 213.57 | — |
| 2026-07-23 | 212.1 | 212.94 | 211.27 | 211.92 | — |
| 2026-07-22 | 213.03 | 213.94 | 212.37 | 212.7 | — |
| 2026-07-21 | 212.57 | 213.15 | 211.79 | 212.76 | — |
| 2026-07-20 | 213.87 | 214 | 212.11 | 212.42 | — |
| 2026-07-17 | 214.36 | 215.95 | 213.05 | 213.37 | — |
| 2026-07-16 | 213.07 | 215.09 | 213.07 | 215.06 | — |
| 2026-07-15 | 213.75 | 214.15 | 212.56 | 212.97 | — |
| 2026-07-14 | 214.14 | 214.89 | 213.22 | 213.45 | — |
| 2026-07-13 | 214.48 | 215.5 | 213.8 | 214.23 | — |
| 2026-07-10 | 214.15 | 214.6 | 213.06 | 214.3 | — |
| 2026-07-09 | 212.84 | 214.19 | 212.48 | 213.5 | — |
| 2026-07-08 | 213.54 | 213.65 | 211.43 | 212.2 | — |
| 2026-07-07 | 215.81 | 216.36 | 214.51 | 214.73 | — |
| 2026-07-06 | 215.04 | 215.46 | 214.14 | 215 | — |
| 2026-07-02 | 214.49 | 215.61 | 213.29 | 214.91 | — |
| 2026-07-01 | 212.58 | 214.95 | 212.58 | 213.41 | — |
| 2026-06-30 | 212.79 | 213.36 | 211.99 | 212.77 | — |
| 2026-06-29 | 213.01 | 213.37 | 212.1 | 213.05 | — |
| 2026-06-26 | 211.35 | 213.09 | 210.31 | 210.31 | — |
| 2026-06-25 | 211.89 | 213.79 | 211.38 | 211.75 | — |
| 2026-06-24 | 209.38 | 211.55 | 209.25 | 210.38 | — |
| 2026-06-23 | 208.34 | 209.68 | 207.65 | 208.89 | — |
| 2026-06-22 | 209.53 | 210.34 | 209.1 | 209.61 | — |
| 2026-06-18 | 211.22 | 211.29 | 209.77 | 209.96 | — |
| 2026-06-17 | 212.11 | 213 | 208.59 | 208.99 | — |
| 2026-06-16 | 213.49 | 214.3 | 212.07 | 212.17 | — |
| 2026-06-15 | 213.6 | 214.29 | 212.63 | 212.88 | — |
| 2026-06-12 | 210.7 | 212.11 | 209.66 | 211.65 | — |
| 2026-06-11 | 207.34 | 210.45 | 206.89 | 209.75 | — |
| 2026-06-10 | 208.53 | 209.93 | 206.45 | 206.53 | — |
| 2026-06-09 | 208.64 | 210.36 | 205.74 | 209.19 | — |
| 2026-06-05 | 209.87 | 210.36 | 207.3 | 207.83 | — |
| 2026-06-04 | 210.01 | 210.95 | 209.74 | 210.83 | — |
| 2026-06-03 | 209.43 | 209.8 | 208.85 | 209.25 | — |
| 2026-06-02 | 209.1 | 210.12 | 208.79 | 210.04 | — |
| 2026-06-01 | 208.05 | 209.77 | 207.81 | 209.21 | — |
| 2026-05-29 | 208.74 | 209.32 | 208.21 | 208.83 | — |
| 2026-05-28 | 207.38 | 208.89 | 206.64 | 208.25 | — |
| 2026-05-27 | 208.05 | 208.73 | 207.35 | 207.49 | — |
| 2026-05-22 | 205.73 | 206.97 | 205.52 | 206.58 | — |
| 2026-05-21 | 202.94 | 204.9 | 201.81 | 204.71 | — |
| 2026-05-20 | 201.98 | 203.99 | 200.7 | 203.83 | — |
| 2026-05-19 | 201.98 | 202.64 | 200.92 | 201.62 | — |
| 2026-05-18 | 201.88 | 203.28 | 201.46 | 202.8 | — |
| 2026-05-15 | 202.6 | 202.92 | 201.45 | 201.56 | — |
| 2026-05-14 | 203.46 | 204.51 | 203.04 | 203.66 | — |
| 2026-05-13 | 203.68 | 203.68 | 202.34 | 202.92 | — |
| 2026-05-12 | 203.73 | 204.09 | 202.17 | 203.81 | — |
| 2026-05-11 | 204.46 | 204.82 | 203.63 | 203.99 | — |
| 2026-05-08 | 204.45 | 204.55 | 203.18 | 204.1 | — |
| 2026-05-07 | 204.96 | 205.53 | 202.95 | 203.54 | — |
| 2026-05-06 | 204.58 | 205.51 | 204.06 | 204.85 | — |
| 2026-05-05 | 202.28 | 203.76 | 201.62 | 203.24 | — |
| 2026-05-04 | 202.37 | 203.57 | 201.23 | 201.64 | — |
| 2026-05-01 | 204.01 | 204.31 | 202.79 | 202.82 | — |
| 2026-04-30 | 200.54 | 203.55 | 200.21 | 203.44 | — |
| 2026-04-29 | 200.79 | 201.27 | 199.71 | 200.41 | — |
| 2026-04-28 | 201.79 | 202.27 | 200.15 | 200.76 | — |
| 2026-04-27 | 201.97 | 202.94 | 201.68 | 201.79 | — |
| 2026-04-24 | 202.58 | 202.94 | 201.67 | 202.03 | — |
| 2026-04-23 | 202.43 | 202.93 | 200.38 | 202.45 | — |
| 2026-04-22 | 203.78 | 204.19 | 201.94 | 202.46 | — |
| 2026-04-21 | 204.27 | 205.18 | 202.23 | 202.55 | — |
| 2026-04-20 | 202.69 | 203.93 | 202.67 | 203.8 | — |
| 2026-04-17 | 201.69 | 204.08 | 201.63 | 203.16 | — |
| 2026-04-16 | 200.1 | 201.07 | 199.91 | 200.64 | — |
| 2026-04-15 | 199.73 | 200.19 | 198.93 | 199.73 | — |
| 2026-04-14 | 199.09 | 200.03 | 198.53 | 199.66 | — |
| 2026-04-13 | 196.23 | 198.93 | 195.96 | 198.83 | — |
| 2026-04-10 | 198.25 | 198.43 | 196.34 | 196.65 | — |
| 2026-04-09 | 197.24 | 198.73 | 196.8 | 198.08 | — |
| 2026-04-08 | 197.3 | 198.3 | 196.92 | 197.96 | — |
| 2026-04-07 | 193.34 | 194.01 | 192.4 | 193.49 | — |
| 2026-04-06 | 192.95 | 194.02 | 192.55 | 193.92 | — |
| 2026-04-02 | 190.55 | 194.3 | 190.21 | 193.09 | — |
| 2026-04-01 | 192.54 | 193.47 | 192.18 | 192.54 | — |
| 2026-03-31 | 190.02 | 192.63 | 188.74 | 191.92 | — |
| 2026-03-30 | 190.16 | 190.36 | 187.36 | 188.07 | — |
| 2026-03-27 | 190.43 | 190.69 | 188.03 | 188.46 | — |
| 2026-03-26 | 191.71 | 193.5 | 190.84 | 191.08 | — |
| 2026-03-25 | 193.46 | 194.14 | 191.34 | 192.85 | — |
| 2026-03-24 | 190.52 | 192.96 | 190.08 | 191.92 | — |
| 2026-03-23 | 192.5 | 194.04 | 191.44 | 191.69 | — |
| 2026-03-20 | 193.03 | 193.42 | 189.5 | 190.48 | — |
| 2026-03-19 | 192.26 | 194.47 | 191.9 | 193.32 | — |
| 2026-03-18 | 195.15 | 195.64 | 193.4 | 193.47 | — |
| 2026-03-17 | 196.3 | 197.25 | 195.91 | 196.05 | — |
| 2026-03-16 | 195.25 | 196.19 | 194.61 | 194.96 | — |
| 2026-03-13 | 195.02 | 195.67 | 193.29 | 193.52 | — |
| 2026-03-12 | 194.87 | 196.01 | 193.51 | 193.53 | — |
| 2026-03-11 | 197.01 | 197.38 | 195.68 | 196.57 | — |
| 2026-03-10 | 198.44 | 199.58 | 196.85 | 197.22 | — |
| 2026-03-09 | 196.28 | 199.25 | 193.97 | 198.71 | — |
| 2026-03-06 | 198.44 | 198.77 | 196.52 | 198.15 | — |
| 2026-03-05 | 201.79 | 202.71 | 199.46 | 200.54 | — |
| 2026-03-04 | 202.7 | 203.35 | 201.42 | 202.89 | — |