T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 11, 2025	90.57	90.57	89.40	89.40	88.32	-0.69%	114
Dec 10, 2025	88.93	88.93	88.93	90.02	88.93	-0.95%	101
Dec 9, 2025	90.56	90.88	90.52	90.88	89.78	0.18%	165
Dec 8, 2025	92.42	92.42	90.63	90.72	89.62	-0.75%	16
Dec 5, 2025	91.25	91.41	91.25	91.41	90.30	0.76%	32
Dec 4, 2025	89.21	90.72	89.21	90.72	89.62	1.51%	14
Dec 3, 2025	88.80	89.37	88.44	89.37	88.29	1.06%	162
Dec 2, 2025	88.89	88.89	88.38	88.43	87.36	0.60%	3
Dec 1, 2025	87.74	87.90	87.66	87.90	86.84	-0.99%	107
Nov 28, 2025	89.17	89.17	88.78	88.78	87.71	0.70%	1
Nov 27, 2025	88.16	88.16	88.16	88.16	87.09	0.15%	-
Nov 26, 2025	87.22	88.23	87.22	88.03	86.96	0.82%	73
Nov 25, 2025	87.31	87.31	87.31	87.31	86.25	0.54%	-
Nov 24, 2025	87.99	87.99	86.84	86.84	85.79	0.75%	66
Nov 21, 2025	84.87	86.19	84.87	86.19	85.15	1.02%	25
Nov 20, 2025	85.29	86.32	85.25	85.32	84.29	0.96%	151
Nov 19, 2025	83.44	85.17	83.44	84.51	83.49	-0.09%	19
Nov 18, 2025	83.21	84.61	83.21	84.59	83.57	-2.06%	167
Nov 17, 2025	88.65	88.65	86.37	86.37	85.32	-2.57%	27
Nov 14, 2025	88.68	88.68	88.65	88.65	87.58	-1.46%	56
Nov 13, 2025	89.96	89.96	89.96	89.96	88.87	-0.61%	-
Nov 12, 2025	89.29	90.81	89.29	90.51	89.41	1.14%	341
Nov 11, 2025	89.30	89.49	89.30	89.49	88.41	1.16%	29
Nov 10, 2025	91.00	91.00	88.42	88.46	87.39	0.91%	706
Nov 7, 2025	89.53	89.53	87.66	87.66	86.60	-0.53%	16
Nov 6, 2025	88.13	88.13	88.13	88.13	87.06	0.11%	9
Nov 5, 2025	87.32	88.03	87.32	88.03	86.96	-0.98%	2
Nov 4, 2025	88.63	88.90	88.59	88.90	87.82	0.28%	39
Nov 3, 2025	91.41	91.41	87.16	88.65	87.58	0.08%	456
Oct 31, 2025	89.56	89.83	88.54	88.58	87.51	-0.81%	177
Oct 30, 2025	89.28	89.30	89.28	89.30	88.22	-0.12%	30
Oct 29, 2025	90.19	90.19	89.41	89.41	88.33	-0.72%	332
Oct 28, 2025	90.06	90.06	90.06	90.06	88.97	0.01%	25
Oct 27, 2025	89.27	90.05	89.27	90.05	88.96	0.81%	45
Oct 24, 2025	89.33	89.33	89.33	89.33	88.25	1.02%	10