T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	81.76	81.76	81.76	81.76	81.76	1.08%	-
Feb 9, 2026	80.89	80.89	80.89	80.89	80.89	1.56%	-
Feb 6, 2026	79.01	79.49	79.01	79.65	79.65	0.33%	62
Feb 5, 2026	79.39	79.39	79.39	79.39	79.39	-3.61%	-
Feb 4, 2026	85.01	85.01	85.01	82.36	82.36	-7.35%	60
Feb 3, 2026	88.89	88.89	88.89	88.89	88.89	-0.65%	-
Feb 2, 2026	89.47	89.47	89.47	89.47	89.47	1.97%	-
Jan 30, 2026	87.74	87.74	87.74	87.74	87.74	-0.23%	-
Jan 29, 2026	87.94	87.94	87.94	87.94	87.94	-0.28%	-
Jan 28, 2026	88.19	88.19	88.19	88.19	88.19	0.92%	-
Jan 27, 2026	87.39	87.39	87.39	87.39	87.39	-1.75%	-
Jan 26, 2026	88.95	88.95	88.95	88.95	88.95	-1.57%	-
Jan 23, 2026	90.37	90.37	90.37	90.37	90.37	-1.68%	-
Jan 22, 2026	91.91	91.91	91.91	91.91	91.91	1.99%	-
Jan 21, 2026	90.12	90.12	90.12	90.12	90.12	1.12%	-
Jan 20, 2026	89.12	89.12	89.12	89.12	89.12	-0.40%	-
Jan 19, 2026	89.48	89.48	89.48	89.48	89.48	-2.93%	-
Jan 16, 2026	92.18	92.18	92.18	92.18	92.18	-0.64%	-
Jan 15, 2026	92.77	92.77	92.77	92.77	92.77	2.34%	-
Jan 14, 2026	90.65	90.65	90.65	90.65	90.65	2.74%	-
Jan 13, 2026	88.23	88.23	88.23	88.23	88.23	-3.90%	-
Jan 12, 2026	91.81	91.81	91.81	91.81	91.81	-1.79%	-
Jan 9, 2026	93.48	93.48	93.48	93.48	93.48	0.81%	-
Jan 8, 2026	92.73	92.73	92.73	92.73	92.73	2.60%	-
Jan 7, 2026	90.38	90.38	90.38	90.38	90.38	-2.83%	-
Jan 6, 2026	92.83	92.83	92.83	93.01	93.01	2.45%	16
Jan 5, 2026	90.79	90.79	90.79	90.79	90.79	2.32%	-
Jan 2, 2026	88.73	88.73	88.73	88.73	88.73	0.45%	-
Dec 30, 2025	88.33	88.33	88.33	88.33	88.33	-0.84%	-
Dec 29, 2025	89.08	89.08	89.08	89.08	89.08	0.61%	-
Dec 23, 2025	88.54	88.54	88.54	88.54	88.54	-0.14%	-
Dec 22, 2025	88.66	88.66	88.66	88.66	88.66	0.89%	-
Dec 19, 2025	87.88	87.88	87.88	87.88	87.88	-1.13%	-
Dec 18, 2025	88.88	88.88	88.88	88.88	88.88	-0.79%	-
Dec 17, 2025	89.59	89.59	89.59	89.59	89.59	1.37%	-
Dec 16, 2025	88.38	88.38	88.38	88.38	88.38	-0.08%	-
Dec 15, 2025	88.45	88.45	88.45	88.45	88.45	1.06%	-
Dec 12, 2025	87.52	87.52	87.52	87.52	87.52	-2.15%	-
Dec 11, 2025	88.36	88.36	88.36	89.44	88.36	2.12%	-
Dec 10, 2025	86.52	86.52	86.52	87.58	86.52	-3.39%	-
Dec 9, 2025	89.56	89.56	89.56	90.65	89.55	-0.10%	-
Dec 8, 2025	89.64	89.64	89.64	90.74	89.64	-0.72%	-
Dec 5, 2025	90.30	90.30	90.30	91.40	90.30	0.61%	-
Dec 4, 2025	90.59	90.59	89.02	90.85	89.75	1.92%	23
Dec 3, 2025	88.06	88.06	88.06	89.14	88.06	0.76%	-
Dec 2, 2025	87.40	87.40	87.40	88.47	87.40	0.73%	-
Dec 1, 2025	86.77	86.77	86.77	87.83	86.77	-1.08%	-
Nov 28, 2025	87.72	87.72	87.72	88.79	87.72	0.55%	-
Nov 27, 2025	87.23	87.23	87.23	88.30	87.23	0.24%	-
Nov 26, 2025	87.03	87.03	87.03	88.09	87.03	1.03%	-