T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	80.78	81.71	79.56	79.75	79.75	-2.04%	258
Feb 26, 2026	81.53	81.53	81.41	81.41	81.41	1.04%	1,083
Feb 25, 2026	80.40	80.63	80.15	80.57	80.57	1.54%	412
Feb 24, 2026	79.85	79.85	79.35	79.35	79.35	0.61%	108
Feb 23, 2026	81.14	81.14	78.83	78.87	78.87	-1.77%	132
Feb 20, 2026	80.13	80.29	80.13	80.29	80.29	1.04%	2
Feb 19, 2026	80.92	80.92	79.46	79.46	79.46	-1.13%	185
Feb 18, 2026	78.76	80.53	78.76	80.37	80.37	1.32%	1,283
Feb 17, 2026	79.65	79.65	79.30	79.32	79.32	-0.13%	110
Feb 16, 2026	79.95	80.95	79.42	79.42	79.42	0.63%	110
Feb 13, 2026	78.71	79.20	77.82	78.92	78.92	-0.03%	1,364
Feb 12, 2026	79.60	79.97	78.94	78.94	78.94	-0.49%	1,205
Feb 11, 2026	80.54	81.16	79.03	79.33	79.33	-3.04%	91
Feb 10, 2026	81.00	81.82	81.00	81.82	81.82	1.11%	339
Feb 9, 2026	80.89	81.04	79.39	80.92	80.92	1.62%	1,419
Feb 6, 2026	78.34	79.63	78.34	79.63	79.63	-3.21%	88
Feb 5, 2026	82.27	82.27	82.27	82.27	82.27	-	14
Feb 4, 2026	87.19	88.10	79.09	82.27	82.27	-7.38%	998
Feb 3, 2026	89.60	89.60	88.83	88.83	88.83	-0.48%	108
Feb 2, 2026	88.54	89.49	87.26	89.26	89.26	1.58%	76
Jan 30, 2026	87.87	87.87	87.87	87.87	87.87	-0.07%	-
Jan 29, 2026	88.36	88.45	87.93	87.93	87.93	-0.14%	714
Jan 28, 2026	87.72	88.05	87.72	88.05	88.05	0.84%	44
Jan 27, 2026	87.27	87.60	87.27	87.32	87.32	-1.79%	116
Jan 26, 2026	88.91	88.91	88.91	88.91	88.91	-1.55%	239
Jan 23, 2026	92.15	92.15	90.15	90.31	90.31	-1.52%	213
Jan 22, 2026	91.90	91.90	91.70	91.70	91.70	1.75%	26
Jan 21, 2026	87.98	90.12	87.98	90.12	90.12	1.11%	1
Jan 20, 2026	90.29	90.29	89.13	89.13	89.13	-0.65%	6
Jan 19, 2026	89.99	89.99	89.71	89.71	89.71	-2.73%	5
Jan 16, 2026	92.23	92.23	92.23	92.23	92.23	-0.57%	-
Jan 15, 2026	91.97	92.76	91.97	92.76	92.76	2.23%	33
Jan 14, 2026	89.32	90.74	89.32	90.74	90.74	2.84%	14
Jan 13, 2026	88.48	88.48	88.23	88.23	88.23	-3.97%	5
Jan 12, 2026	90.93	91.88	90.93	91.88	91.88	-1.40%	2
Jan 9, 2026	93.66	93.66	93.18	93.18	93.18	3.05%	38
Jan 7, 2026	93.38	93.38	90.28	90.42	90.42	-2.90%	278
Jan 6, 2026	91.64	93.12	91.64	93.12	93.12	2.71%	64
Jan 5, 2026	88.93	92.26	88.93	90.66	90.66	2.08%	63
Jan 2, 2026	87.69	88.81	87.07	88.81	88.81	0.44%	211
Dec 30, 2025	88.42	88.42	88.42	88.42	88.42	-0.71%	-
Dec 29, 2025	88.05	89.05	88.05	89.05	89.05	0.56%	10
Dec 23, 2025	89.71	89.71	88.40	88.55	88.55	-0.25%	27
Dec 22, 2025	88.47	88.77	88.47	88.77	88.77	0.73%	67
Dec 19, 2025	88.13	88.13	88.13	88.13	88.13	-1.00%	-
Dec 18, 2025	89.02	89.02	89.02	89.02	89.02	-0.31%	-
Dec 17, 2025	88.50	89.30	88.33	89.30	89.30	0.92%	56
Dec 16, 2025	88.15	88.49	88.15	88.49	88.49	0.27%	31
Dec 15, 2025	89.31	89.45	88.25	88.25	88.25	-1.30%	95
Dec 12, 2025	89.41	89.41	89.41	89.41	88.33	0.01%	-