T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	80.40	80.40	80.40	80.40	80.40	-0.59%	-
Mar 2, 2026	80.60	80.60	80.60	80.88	80.88	1.57%	62
Feb 27, 2026	79.63	79.63	79.63	79.63	79.63	-2.35%	-
Feb 26, 2026	81.55	81.55	81.55	81.55	81.55	1.09%	-
Feb 25, 2026	80.67	80.67	80.67	80.67	80.67	1.57%	-
Feb 24, 2026	79.42	79.42	79.42	79.42	79.42	0.71%	-
Feb 23, 2026	80.82	80.82	80.82	78.86	78.86	-1.65%	117
Feb 20, 2026	80.59	80.59	80.59	80.18	80.18	0.98%	18
Feb 19, 2026	80.60	80.60	80.60	79.40	79.40	-1.22%	125
Feb 18, 2026	80.38	80.38	80.38	80.38	80.38	1.41%	-
Feb 17, 2026	79.26	79.26	79.26	79.26	79.26	-1.30%	-
Feb 16, 2026	80.30	80.30	80.30	80.30	80.30	1.65%	-
Feb 13, 2026	79.04	79.04	79.04	79.00	79.00	-0.24%	4
Feb 12, 2026	79.19	79.19	79.19	79.19	79.19	0.04%	-
Feb 11, 2026	79.83	79.83	79.56	79.16	79.16	-3.18%	11
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%	-