T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	90.65	90.65	90.65	90.65	90.65	-0.10%	-
Dec 8, 2025	90.74	90.74	90.74	90.74	90.74	-0.72%	-
Dec 5, 2025	91.40	91.40	91.40	91.40	91.40	0.61%	-
Dec 4, 2025	90.59	90.59	89.02	90.85	90.85	1.92%	23
Dec 3, 2025	89.14	89.14	89.14	89.14	89.14	0.76%	-
Dec 2, 2025	88.47	88.47	88.47	88.47	88.47	0.73%	-
Dec 1, 2025	87.83	87.83	87.83	87.83	87.83	-1.08%	-
Nov 28, 2025	88.79	88.79	88.79	88.79	88.79	0.55%	-
Nov 27, 2025	88.30	88.30	88.30	88.30	88.30	0.24%	-
Nov 26, 2025	88.09	88.09	88.09	88.09	88.09	1.03%	-
Nov 25, 2025	87.19	87.19	87.19	87.19	87.19	0.21%	-
Nov 24, 2025	87.01	87.01	87.01	87.01	87.01	1.00%	-
Nov 21, 2025	86.15	86.15	86.15	86.15	86.15	0.87%	-
Nov 20, 2025	86.00	86.00	86.00	85.41	85.41	0.99%	200
Nov 19, 2025	84.57	84.57	84.57	84.57	84.57	-0.21%	-
Nov 18, 2025	84.00	84.00	84.00	84.75	84.75	-1.88%	200
Nov 17, 2025	87.42	87.42	87.42	86.37	86.37	-2.73%	39
Nov 14, 2025	89.21	89.21	89.21	88.79	88.79	-1.15%	39
Nov 13, 2025	89.82	89.82	89.82	89.82	89.82	-0.72%	-
Nov 12, 2025	90.47	90.47	90.47	90.47	90.47	1.07%	-
Nov 11, 2025	89.51	89.51	89.51	89.51	89.51	1.18%	-
Nov 10, 2025	90.30	90.30	90.30	88.47	88.47	0.89%	39
Nov 7, 2025	87.69	87.69	87.69	87.69	87.69	-0.44%	-
Nov 6, 2025	88.08	88.08	88.08	88.08	88.08	0.08%	-
Nov 5, 2025	88.01	88.01	88.01	88.01	88.01	-1.12%	-
Nov 4, 2025	89.01	89.01	89.01	89.01	89.01	0.78%	-
Nov 3, 2025	88.32	88.32	88.32	88.32	88.32	-0.20%	-
Oct 31, 2025	88.50	88.50	88.50	88.50	88.50	-1.07%	-
Oct 30, 2025	89.46	89.46	89.46	89.46	89.46	-0.01%	-
Oct 29, 2025	89.47	89.47	89.47	89.47	89.47	-0.61%	-
Oct 28, 2025	90.02	90.02	90.02	90.02	90.02	-0.04%	-
Oct 27, 2025	90.06	90.06	90.06	90.06	90.06	0.70%	-
Oct 24, 2025	89.43	89.43	89.43	89.43	89.43	1.34%	-
Oct 23, 2025	88.25	88.25	88.25	88.25	88.25	-0.62%	-
Oct 22, 2025	88.80	88.80	88.80	88.80	88.80	-1.38%	-
Oct 21, 2025	90.04	90.04	90.04	90.04	90.04	0.66%	-
Oct 20, 2025	89.45	89.45	89.45	89.45	89.45	2.36%	-
Oct 17, 2025	87.39	87.39	87.39	87.39	87.39	-2.52%	-
Oct 16, 2025	89.65	89.65	89.65	89.65	89.65	-1.71%	-
Oct 15, 2025	92.53	92.53	91.91	91.21	91.21	0.68%	187
Oct 14, 2025	91.12	91.12	91.12	90.59	90.59	-0.25%	57
Oct 13, 2025	90.82	90.82	90.82	90.82	90.82	0.71%	-
Oct 10, 2025	90.18	90.18	90.18	90.18	90.18	-1.42%	-
Oct 9, 2025	91.48	91.48	91.48	91.48	91.48	-1.17%	-
Oct 8, 2025	92.56	92.56	92.56	92.56	92.56	1.98%	-
Oct 7, 2025	90.76	90.76	90.76	90.76	90.76	0.54%	-
Oct 6, 2025	90.27	90.27	90.27	90.27	90.27	3.96%	-
Oct 3, 2025	86.83	86.83	86.83	86.83	86.83	-0.07%	-
Oct 2, 2025	86.89	86.89	86.89	86.89	86.89	-0.29%	-
Oct 1, 2025	87.14	87.14	87.14	87.14	87.14	0.36%	-