RSP historical data
ETFListed
| Symbol | RSP |
|---|---|
| History | 2003-05-01 to 2026-10-09 (about 23 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
RSP last closed at $213.04 on 2026-10-09, +12.5% over the past year and +39.2% over five years. Its deepest fall from a prior high in this history was -60.9%, reached on 2009-03-09.
| Last close | $213.04 (2026-10-09) |
|---|---|
| 1-year change | +12.5% |
| 5-year change | +39.2% |
| Annualized since 2003-05-01 | +9.5% |
| 52-week range | $182.18 – $222.77 |
| Deepest drawdown | -60.9% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $1.6bn |
| Daily bars in history | 5,899 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 2,306 |
|---|---|
| Shares held | 305,466,731 ($64.7bn reported value) |
| Quarter flows | 226 new, 996 added, 763 trimmed, 145 exited; +917,063 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("RSP") on the look-back bundles. Top holders of RSP · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("RSP").history(start="2003-05-01", interval="1d")
df.tail()