T. Rowe Price Group, Inc. (ETR:TR1)
Germany · Delayed Price · Currency is EUR 88.78
+0.62 (0.70%)
At close: Nov 28, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.17 | 89.17 | 88.78 | 88.78 | 88.78 | 0.70% | 1 |
| Nov 27, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.15% | - |
| Nov 26, 2025 | 87.22 | 88.23 | 87.22 | 88.03 | 88.03 | 0.82% | 73 |
| Nov 25, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.54% | - |
| Nov 24, 2025 | 87.99 | 87.99 | 86.84 | 86.84 | 86.84 | 0.75% | 66 |
| Nov 21, 2025 | 84.87 | 86.19 | 84.87 | 86.19 | 86.19 | 1.02% | 25 |
| Nov 20, 2025 | 85.29 | 86.32 | 85.25 | 85.32 | 85.32 | 0.96% | 151 |
| Nov 19, 2025 | 83.44 | 85.17 | 83.44 | 84.51 | 84.51 | -0.09% | 19 |
| Nov 18, 2025 | 83.21 | 84.61 | 83.21 | 84.59 | 84.59 | -2.06% | 167 |
| Nov 17, 2025 | 88.65 | 88.65 | 86.37 | 86.37 | 86.37 | -2.57% | 27 |
| Nov 14, 2025 | 88.68 | 88.68 | 88.65 | 88.65 | 88.65 | -1.46% | 56 |
| Nov 13, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.61% | - |
| Nov 12, 2025 | 89.29 | 90.81 | 89.29 | 90.51 | 90.51 | 1.14% | 341 |
| Nov 11, 2025 | 89.30 | 89.49 | 89.30 | 89.49 | 89.49 | 1.16% | 29 |
| Nov 10, 2025 | 91.00 | 91.00 | 88.42 | 88.46 | 88.46 | 0.91% | 706 |
| Nov 7, 2025 | 89.53 | 89.53 | 87.66 | 87.66 | 87.66 | -0.53% | 16 |
| Nov 6, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.11% | 9 |
| Nov 5, 2025 | 87.32 | 88.03 | 87.32 | 88.03 | 88.03 | -0.98% | 2 |
| Nov 4, 2025 | 88.63 | 88.90 | 88.59 | 88.90 | 88.90 | 0.28% | 39 |
| Nov 3, 2025 | 91.41 | 91.41 | 87.16 | 88.65 | 88.65 | 0.08% | 456 |
| Oct 31, 2025 | 89.56 | 89.83 | 88.54 | 88.58 | 88.58 | -0.81% | 177 |
| Oct 30, 2025 | 89.28 | 89.30 | 89.28 | 89.30 | 89.30 | -0.12% | 30 |
| Oct 29, 2025 | 90.19 | 90.19 | 89.41 | 89.41 | 89.41 | -0.72% | 332 |
| Oct 28, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.01% | 25 |
| Oct 27, 2025 | 89.27 | 90.05 | 89.27 | 90.05 | 90.05 | 0.81% | 45 |
| Oct 24, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 1.02% | 10 |
| Oct 23, 2025 | 88.77 | 88.77 | 88.43 | 88.43 | 88.43 | -0.41% | 5 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.79 | 88.79 | 88.79 | -1.54% | 157 |
| Oct 21, 2025 | 90.12 | 90.18 | 90.12 | 90.18 | 90.18 | 0.70% | 32 |
| Oct 20, 2025 | 89.01 | 89.55 | 89.01 | 89.55 | 89.55 | 2.53% | 75 |
| Oct 17, 2025 | 85.59 | 88.82 | 85.59 | 87.34 | 87.34 | -2.55% | 73 |
| Oct 16, 2025 | 90.00 | 90.00 | 89.63 | 89.63 | 89.63 | -1.38% | 154 |
| Oct 15, 2025 | 92.09 | 92.09 | 90.88 | 90.88 | 90.88 | 0.08% | 20 |
| Oct 14, 2025 | 90.70 | 90.81 | 90.70 | 90.81 | 90.81 | -0.10% | 30 |
| Oct 13, 2025 | 88.56 | 90.90 | 88.56 | 90.90 | 90.90 | 1.24% | 160 |
| Oct 10, 2025 | 91.17 | 91.17 | 89.79 | 89.79 | 89.79 | -1.73% | 186 |
| Oct 9, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -1.26% | - |
| Oct 8, 2025 | 92.00 | 92.54 | 92.00 | 92.54 | 92.54 | 1.92% | 7 |
| Oct 7, 2025 | 91.06 | 91.73 | 90.79 | 90.80 | 90.80 | 3.19% | 80 |
| Oct 6, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 1.20% | 1 |
| Oct 3, 2025 | 87.69 | 87.69 | 86.95 | 86.95 | 86.95 | 0.08% | 15 |
| Oct 2, 2025 | 86.61 | 86.88 | 86.61 | 86.88 | 86.88 | -0.31% | 144 |
| Oct 1, 2025 | 86.88 | 87.49 | 86.62 | 87.15 | 87.15 | 0.40% | 96 |
| Sep 30, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.43% | 10 |
| Sep 29, 2025 | 88.69 | 88.69 | 88.06 | 88.06 | 88.06 | -0.76% | 172 |
| Sep 26, 2025 | 88.77 | 88.77 | 88.73 | 88.73 | 88.73 | 0.09% | 34 |
| Sep 25, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.50% | - |
| Sep 24, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -1.43% | - |
| Sep 23, 2025 | 89.70 | 89.70 | 89.49 | 89.49 | 89.49 | -0.37% | 75 |
| Sep 22, 2025 | 90.60 | 90.61 | 89.46 | 89.82 | 89.82 | 0.44% | 52 |