T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	88.67	88.67	88.67	88.67	88.67	0.27%	-
Sep 25, 2025	88.43	88.43	88.43	88.43	88.43	0.52%	-
Sep 24, 2025	89.46	89.46	89.46	87.97	87.97	-1.70%	50
Sep 23, 2025	89.79	89.79	89.79	89.49	89.49	-0.40%	5
Sep 22, 2025	89.85	89.85	89.85	89.85	89.85	0.41%	-
Sep 19, 2025	89.48	89.48	89.48	89.48	89.48	-0.48%	-
Sep 18, 2025	89.91	89.91	89.91	89.91	89.91	1.27%	-
Sep 17, 2025	88.78	88.78	88.78	88.78	88.78	1.60%	-
Sep 16, 2025	87.38	87.38	87.38	87.38	87.38	-1.47%	-
Sep 15, 2025	88.68	88.68	88.68	88.68	88.68	-1.73%	-
Sep 12, 2025	90.24	90.24	90.24	90.24	90.24	-	-
Sep 11, 2025	89.16	89.16	89.16	90.24	89.16	-0.85%	-
Sep 10, 2025	89.92	89.92	89.92	91.01	89.92	-1.69%	-
Sep 9, 2025	91.46	91.46	91.46	92.57	91.46	-0.34%	-
Sep 8, 2025	91.78	91.78	91.78	92.89	91.78	0.04%	-
Sep 5, 2025	94.60	94.60	94.60	92.85	91.74	-3.21%	1
Sep 4, 2025	97.76	97.76	97.76	95.93	94.78	5.99%	5
Sep 3, 2025	89.73	89.73	89.73	90.51	89.43	0.43%	15
Sep 2, 2025	89.04	89.04	89.04	90.12	89.04	-1.66%	-
Sep 1, 2025	90.54	90.54	90.54	91.64	90.54	-0.66%	-
Aug 29, 2025	91.15	91.15	91.15	92.25	91.15	-0.60%	-
Aug 28, 2025	91.70	91.70	91.70	92.81	91.70	-1.43%	-
Aug 27, 2025	93.03	93.03	93.03	94.16	93.03	2.23%	-
Aug 26, 2025	91.01	91.01	91.01	92.11	91.01	-0.03%	-
Aug 25, 2025	91.04	91.04	91.04	92.14	91.04	-0.43%	-
Aug 22, 2025	91.43	91.43	91.43	92.54	91.43	3.02%	-
Aug 21, 2025	88.75	88.75	88.75	89.83	88.75	-0.80%	-
Aug 20, 2025	89.47	89.47	89.47	90.55	89.47	-1.18%	-
Aug 19, 2025	90.53	90.53	90.53	91.63	90.53	0.16%	-
Aug 18, 2025	90.38	90.38	90.38	91.48	90.38	-2.10%	-
Aug 14, 2025	92.32	92.32	92.32	93.44	92.32	0.59%	-
Aug 13, 2025	91.78	91.78	91.78	92.89	91.78	1.15%	-
Aug 12, 2025	90.73	90.73	90.73	91.83	90.73	1.54%	-
Aug 11, 2025	89.36	89.36	89.36	90.44	89.36	0.54%	-
Aug 8, 2025	88.87	88.87	88.87	89.95	88.87	0.56%	-
Aug 7, 2025	90.80	90.80	90.80	89.45	88.38	-1.44%	3
Aug 6, 2025	89.67	89.67	89.67	90.76	89.67	-0.31%	-
Aug 5, 2025	89.95	89.95	89.95	91.04	89.95	-0.26%	-
Aug 4, 2025	92.90	92.90	92.90	91.28	90.19	4.24%	12
Aug 1, 2025	87.58	87.58	87.58	87.57	86.52	-2.61%	2
Jul 31, 2025	88.84	88.84	88.84	89.92	88.84	-1.69%	-
Jul 30, 2025	90.37	90.37	90.37	91.47	90.37	0.96%	-
Jul 29, 2025	89.51	89.51	89.51	90.60	89.51	-0.35%	-
Jul 28, 2025	89.83	89.83	89.83	90.92	89.83	0.46%	-
Jul 25, 2025	88.66	91.00	86.97	90.50	89.42	-0.56%	237
Jul 24, 2025	89.13	91.01	89.13	91.01	89.92	-0.36%	4
Jul 23, 2025	90.25	90.25	90.25	91.34	90.25	1.78%	-
Jul 22, 2025	88.67	88.67	88.67	89.74	88.67	-0.59%	-
Jul 21, 2025	89.19	89.19	89.19	90.27	89.19	-1.69%	-
Jul 18, 2025	90.72	90.72	90.72	91.82	90.72	1.45%	-