RSP Monthly Statistics
RSP monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2003-05 | 9.84 |
| 2003-06 | 0.86 |
| 2003-07 | 2.37 |
| 2003-08 | 4.32 |
| 2003-09 | -1.99 |
| 2003-10 | 6.93 |
| 2003-11 | 2.12 |
| 2003-12 | 4.86 |
| 2004-01 | 2.39 |
| 2004-02 | 1.9 |
| 2004-03 | -0.93 |
| 2004-04 | -2.37 |
| 2004-05 | 1.76 |
| 2004-06 | 2.79 |
| 2004-07 | -4.59 |
| 2004-08 | -0.09 |
| 2004-09 | 2.29 |
| 2004-10 | 2.38 |
| 2004-11 | 5.8 |
| 2004-12 | 3.42 |
| 2005-01 | -3.07 |
| 2005-02 | 2.11 |
| 2005-03 | -1.58 |
| 2005-04 | -3.21 |
| 2005-05 | 4.51 |
| 2005-06 | 1.3 |
| 2005-07 | 5.11 |
| 2005-08 | -0.88 |
| 2005-09 | 0.22 |
| 2005-10 | -2.68 |
| 2005-11 | 4.55 |
| 2005-12 | 0.19 |
| 2006-01 | 4.03 |
| 2006-02 | 0.35 |
| 2006-03 | 1.85 |
| 2006-04 | 0.86 |
| 2006-05 | -2.97 |
| 2006-06 | -0.58 |
| 2006-07 | -1.33 |
| 2006-08 | 2.74 |
| 2006-09 | 2.11 |
| 2006-10 | 3.76 |
| 2006-11 | 2.5 |
| 2006-12 | 0.21 |
| 2007-01 | 2.41 |
| 2007-02 | -0.47 |
| 2007-03 | 0.62 |
| 2007-04 | 4.41 |
| 2007-05 | 3.24 |
| 2007-06 | -2.16 |
| 2007-07 | -4.51 |
| 2007-08 | 0.08 |
| 2007-09 | 2.17 |
| 2007-10 | 1.12 |
| 2007-11 | -4.65 |
| 2007-12 | -2.12 |
| 2008-01 | -4.3 |
| 2008-02 | -3.01 |
| 2008-03 | -2.24 |
| 2008-04 | 5.72 |
| 2008-05 | 2.65 |
| 2008-06 | -10.16 |
| 2008-07 | -0.5 |
| 2008-08 | 2.96 |
| 2008-09 | -11.3 |
| 2008-10 | -20.91 |
| 2008-11 | -9.63 |
| 2008-12 | 2.55 |
| 2009-01 | -8.35 |
| 2009-02 | -11.22 |
| 2009-03 | 9.5 |
| 2009-04 | 18.69 |
| 2009-05 | 6.46 |
| 2009-06 | -1.57 |
| 2009-07 | 9.19 |
| 2009-08 | 5.65 |
| 2009-09 | 4.95 |
| 2009-10 | -3.7 |
| 2009-11 | 5.54 |
| 2009-12 | 4.27 |
| 2010-01 | -3.31 |
| 2010-02 | 4.19 |
| 2010-03 | 6.91 |
| 2010-04 | 2.65 |
| 2010-05 | -7.37 |
| 2010-06 | -6.62 |
| 2010-07 | 7.35 |
| 2010-08 | -4.76 |
| 2010-09 | 9.65 |
| 2010-10 | 3.56 |
| 2010-11 | 0.82 |
| 2010-12 | 6.92 |
| 2011-01 | 2.11 |
| 2011-02 | 4.02 |
| 2011-03 | 0.42 |
| 2011-04 | 3.13 |
| 2011-05 | -0.61 |
| 2011-06 | -2.13 |
| 2011-07 | -3.62 |
| 2011-08 | -6.35 |
| 2011-09 | -9.39 |
| 2011-10 | 13.07 |
| 2011-11 | -0.88 |
| 2011-12 | -0.26 |
| 2012-01 | 5.68 |
| 2012-02 | 4.01 |
| 2012-03 | 1.97 |
| 2012-04 | -0.75 |
| 2012-05 | -6.99 |
| 2012-06 | 3.43 |
| 2012-07 | 0.12 |
| 2012-08 | 3.07 |
| 2012-09 | 2.11 |
| 2012-10 | -0.82 |
| 2012-11 | 1.28 |
| 2012-12 | 1.74 |
| 2013-01 | 6.51 |
| 2013-02 | 0.97 |
| 2013-03 | 4.01 |
| 2013-04 | 1.69 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 212.48 | 213.29 | 212.21 | 213.04 | — |
| 2026-10-08 | 209.98 | 211.99 | 209.8 | 211.87 | — |
| 2026-10-07 | 211.18 | 211.68 | 210.08 | 210.6 | — |
| 2026-10-06 | 211.81 | 212.93 | 211.54 | 212.33 | — |
| 2026-10-05 | 209.87 | 211.45 | 208.92 | 211.12 | — |
| 2026-10-02 | 210.17 | 210.69 | 209.19 | 209.73 | — |
| 2026-10-01 | 208.21 | 209.29 | 207.16 | 209 | — |
| 2026-09-30 | 209.9 | 210.02 | 207.97 | 208.02 | — |
| 2026-09-29 | 209.65 | 210.11 | 208.47 | 209.5 | — |
| 2026-09-28 | 210.1 | 210.77 | 209.04 | 209.74 | — |
| 2026-09-25 | 210.66 | 211.52 | 209.88 | 211.11 | — |
| 2026-09-24 | 211.07 | 211.47 | 209.81 | 210.26 | — |
| 2026-09-23 | 212.27 | 212.54 | 211.23 | 211.31 | — |
| 2026-09-21 | 212.6 | 213.2 | 211.61 | 212.68 | — |
| 2026-09-18 | 212.84 | 212.89 | 211.65 | 212.29 | — |
| 2026-09-17 | 214.12 | 214.28 | 212.95 | 213.31 | — |
| 2026-09-16 | 214.19 | 214.51 | 210.96 | 212.28 | — |
| 2026-09-15 | 214.7 | 214.85 | 213.63 | 213.96 | — |
| 2026-09-14 | 214.65 | 215.75 | 214.31 | 215.01 | — |
| 2026-09-11 | 214.99 | 215.33 | 214.34 | 214.87 | — |
| 2026-09-10 | 213.81 | 214.44 | 213.02 | 213.17 | — |
| 2026-09-09 | 216.14 | 216.42 | 214.61 | 214.64 | — |
| 2026-09-08 | 218.12 | 218.4 | 216.63 | 216.73 | — |
| 2026-09-04 | 218.81 | 219.77 | 218.51 | 219 | — |
| 2026-09-02 | 217.73 | 219.13 | 217.64 | 218.6 | — |
| 2026-09-01 | 218.87 | 219.44 | 217.2 | 217.59 | — |
| 2026-08-31 | 219.77 | 220 | 219.15 | 219.39 | — |
| 2026-08-27 | 221.56 | 222.11 | 221.24 | 221.45 | — |
| 2026-08-26 | 221.31 | 222.72 | 221.24 | 222.11 | — |
| 2026-08-25 | 222.24 | 222.28 | 221.24 | 221.77 | — |
| 2026-08-24 | 221.75 | 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 | — |
| 2026-08-03 | 215.87 | 217.27 | 215.87 | 217.11 | — |
| 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 | — |