T. Rowe Price Group, Inc. (FRA:TR1)
Germany · Delayed Price · Currency is EUR 93.48
+1.70 (1.85%)
Last updated: Aug 14, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | - | -0.25% | 54 |
| Aug 12, 2025 | 90.30 | 92.01 | 90.30 | 92.01 | - | 2.60% | 54 |
| Aug 11, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | - | -0.27% | 2 |
| Aug 8, 2025 | 89.00 | 89.92 | 89.00 | 89.92 | - | -0.20% | 2 |
| Aug 7, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | - | -1.31% | 92 |
| Aug 6, 2025 | 91.04 | 91.30 | 91.04 | 91.30 | - | -0.43% | 92 |
| Aug 5, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | - | 3.14% | 16 |
| Aug 4, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | 0.36% | 16 |
| Aug 1, 2025 | 88.51 | 88.67 | 88.26 | 88.58 | - | -3.37% | 280 |
| Jul 31, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | - | 0.26% | - |
| Jul 30, 2025 | 90.65 | 91.43 | 90.65 | 91.43 | - | 0.42% | 8 |
| Jul 29, 2025 | 91.41 | 91.60 | 90.99 | 91.05 | - | -0.25% | 44 |
| Jul 28, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | - | -0.03% | 38 |
| Jul 25, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | - | -0.36% | 38 |
| Jul 24, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | - | 1.00% | 38 |
| Jul 23, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | - | 0.86% | 46 |
| Jul 22, 2025 | 89.11 | 89.96 | 89.11 | 89.96 | - | -0.91% | 46 |
| Jul 21, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | - | -1.11% | 2 |
| Jul 18, 2025 | 91.34 | 91.81 | 91.34 | 91.81 | - | 3.65% | 2 |
| Jul 17, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | - | 1.99% | 10 |
| Jul 16, 2025 | 86.20 | 86.85 | 86.20 | 86.85 | - | -0.78% | 10 |
| Jul 15, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | - | 0.66% | 115 |
| Jul 14, 2025 | 86.13 | 86.96 | 86.13 | 86.96 | - | -0.53% | 115 |
| Jul 11, 2025 | 87.62 | 87.62 | 87.42 | 87.42 | - | 1.79% | 118 |
| Jul 10, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | - | -0.05% | 3 |
| Jul 9, 2025 | 84.69 | 85.92 | 84.69 | 85.92 | - | 2.16% | 3 |
| Jul 8, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | - | -1.01% | 38 |
| Jul 7, 2025 | 84.78 | 84.96 | 84.78 | 84.96 | - | 0.08% | 38 |
| Jul 4, 2025 | 84.91 | 84.91 | 84.81 | 84.89 | - | -0.20% | 230 |
| Jul 3, 2025 | 84.47 | 85.06 | 84.47 | 85.06 | - | 1.78% | 65 |
| Jul 2, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | - | 2.69% | - |
| Jul 1, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | - | -0.66% | - |
| Jun 30, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | - | 0.11% | - |
| Jun 27, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | - | 0.90% | 61 |
| Jun 26, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | - | -1.46% | - |
| Jun 25, 2025 | 81.51 | 82.30 | 81.51 | 82.30 | - | 1.28% | 61 |
| Jun 24, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | - | 1.02% | - |
| Jun 23, 2025 | 80.68 | 80.68 | 80.44 | 80.44 | - | 1.20% | 59 |
| Jun 20, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | - | -0.36% | 101 |
| Jun 19, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | - | 0.58% | 101 |
| Jun 18, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | - | -0.90% | 101 |
| Jun 17, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | - | 0.26% | 101 |
| Jun 16, 2025 | 79.09 | 79.83 | 79.09 | 79.83 | - | -0.34% | 101 |
| Jun 13, 2025 | 79.65 | 80.10 | 79.65 | 80.10 | - | -2.26% | 5 |
| Jun 12, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | - | -2.00% | - |
| Jun 11, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | - | 0.02% | 30 |
| Jun 10, 2025 | 82.86 | 83.60 | 82.86 | 83.60 | - | 0.94% | 30 |
| Jun 9, 2025 | 82.06 | 82.82 | 82.06 | 82.82 | - | -1.05% | 60 |
| Jun 6, 2025 | 81.30 | 83.70 | 81.30 | 83.70 | - | 2.36% | 18 |
| Jun 5, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | - | -0.23% | 16 |