T.Rowe Price Group (TROW)

105.83
+1.78 (1.71%)
NASDAQ · Last Trade: Oct 1st, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For T.Rowe Price Group (TROW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026105.04105.04103.82104.051,894,260104.05
9/29/2026103.81104.63103.19104.511,285,590104.51
9/28/2026104.83105.16102.91103.811,392,643103.81
9/25/2026104.86105.79104.11105.511,021,273105.51
9/24/2026104.35104.90102.98104.271,367,361104.27
9/23/2026103.62105.42103.47104.571,358,543104.57
9/22/2026105.26105.35102.56104.171,608,300104.17
9/21/2026104.72104.92103.38104.631,474,566104.63
9/18/2026102.84104.77102.18104.162,886,340104.16
9/17/2026103.75103.75102.62102.841,608,635102.84
9/16/2026104.37104.61101.45102.401,531,165102.40
9/15/2026104.70105.14103.59104.232,181,886104.23
9/14/2026106.43106.98105.10105.801,937,298104.50
9/11/2026108.50108.77105.61106.291,520,460104.98
9/10/2026107.65108.15106.75107.551,102,704106.23
9/09/2026109.46109.62107.67107.741,218,925106.42
9/08/2026109.53110.24108.54109.421,364,158108.08
9/04/2026109.66110.26108.55109.78988,802108.43
9/03/2026110.00111.70109.41110.88906,331109.52
9/02/2026109.29110.87109.12109.381,087,056108.04
9/01/2026109.23111.01108.51108.971,326,372107.64
8/31/2026111.03111.63109.64111.282,589,913109.91
8/28/2026112.69113.34110.73111.241,059,329109.87
8/27/2026111.90113.39111.75112.36859,411110.98
8/26/2026113.30113.49111.84112.55682,910111.17
8/25/2026112.30113.16111.49112.87844,674111.48
8/24/2026111.16112.35110.51112.301,666,438110.92
8/21/2026113.46114.09111.38111.511,275,697110.14
8/20/2026112.23113.47112.02112.191,194,929110.81
8/19/2026111.15113.35110.83112.231,207,641110.85
8/18/2026110.38111.27109.40110.321,133,339108.96
8/17/2026110.47111.25109.94110.461,693,338109.10
8/14/2026110.93111.47109.76110.561,027,416109.20
8/13/2026112.19112.43109.73111.301,538,236109.93
8/12/2026114.00114.11110.83111.421,586,878110.05
8/11/2026113.71115.01113.56113.751,090,468112.35
8/10/2026113.63114.51113.47113.771,586,588112.37
8/07/2026114.22114.44112.83114.021,563,955112.62
8/06/2026115.54115.86113.07113.622,455,546112.22
8/05/2026115.47116.92114.88114.981,700,626113.57
8/04/2026114.18116.14112.49115.792,557,293114.37
8/03/2026111.75114.10110.43113.512,493,859112.11
7/31/2026115.13116.07110.25111.755,188,562110.38
7/30/2026119.50119.88117.73119.282,540,533117.81
7/29/2026120.07121.50118.61118.871,891,868117.41
7/28/2026119.52122.00119.19121.682,919,183120.19
7/27/2026117.85119.40117.08119.211,234,433117.75
7/24/2026115.50116.91114.96116.501,432,836115.07
7/23/2026115.24115.56113.88114.951,045,210113.54
7/22/2026116.94117.78115.64116.011,339,952114.58
7/21/2026116.50117.96116.24117.611,914,630116.17
7/20/2026117.97117.97115.95116.491,608,489115.06
7/17/2026117.73118.46116.33117.352,144,539115.91
7/16/2026118.58119.97118.58118.871,734,834117.41
7/15/2026117.91119.74117.76118.581,693,536117.12
7/14/2026114.40116.49114.27116.072,186,583114.64
7/13/2026118.55119.06113.06113.652,795,247112.25
7/10/2026118.98119.90118.43118.551,785,471117.09
7/09/2026118.01120.12116.83117.052,922,210115.61
7/08/2026119.77119.77116.11117.961,952,167116.51
7/07/2026119.96121.17119.42120.161,758,402118.68
7/06/2026118.51120.42117.78119.122,109,568117.66
7/02/2026116.39118.64116.39118.551,450,210117.09
7/01/2026112.97117.54112.97116.112,185,389114.68