T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	94.86	96.12	92.71	93.15	93.15	-1.35%	747
Feb 11, 2026	97.45	98.03	93.75	94.42	94.42	-2.49%	1,876
Feb 10, 2026	95.75	97.67	95.00	96.83	96.83	0.62%	1,552
Feb 9, 2026	95.17	97.97	93.95	96.23	96.23	1.63%	9,628
Feb 6, 2026	94.40	95.29	92.00	94.69	94.69	2.19%	2,149
Feb 5, 2026	98.52	98.52	91.71	92.66	92.66	-4.04%	1,939
Feb 4, 2026	104.99	104.99	93.02	96.56	96.56	-5.31%	3,198
Feb 3, 2026	105.03	107.36	101.69	101.98	101.98	-4.38%	4,964
Feb 2, 2026	104.33	107.06	104.00	106.65	106.65	1.00%	907
Jan 30, 2026	104.08	106.00	102.15	105.59	105.59	0.47%	550
Jan 29, 2026	104.52	107.00	104.00	105.10	105.10	-0.07%	449
Jan 28, 2026	105.14	106.83	104.00	105.17	105.17	0.26%	532
Jan 27, 2026	106.01	106.50	104.33	104.90	104.90	-0.96%	830
Jan 26, 2026	106.47	106.80	104.58	105.91	105.91	-0.15%	643
Jan 23, 2026	105.00	108.96	105.00	106.07	106.07	-0.96%	88
Jan 22, 2026	106.89	108.07	105.60	107.10	107.10	1.47%	487
Jan 21, 2026	103.45	105.86	103.01	105.55	105.55	1.62%	357
Jan 20, 2026	104.90	105.95	103.85	103.86	103.86	-2.70%	1,016
Jan 16, 2026	106.90	108.22	106.37	106.74	106.74	-0.53%	172
Jan 15, 2026	106.14	108.12	104.84	107.31	107.31	1.62%	1,117
Jan 14, 2026	103.84	105.75	103.00	105.61	105.61	1.44%	154
Jan 13, 2026	107.00	107.69	102.65	104.11	104.11	-2.54%	938
Jan 12, 2026	104.76	107.91	103.28	106.83	106.83	-1.35%	355
Jan 9, 2026	108.30	108.80	107.17	108.28	108.28	-0.35%	177
Jan 8, 2026	108.00	108.82	105.07	108.67	108.67	2.05%	202
Jan 7, 2026	109.14	109.78	105.06	106.48	106.48	-2.18%	803
Jan 6, 2026	106.46	109.16	105.64	108.85	108.85	1.85%	152
Jan 5, 2026	104.80	108.01	102.90	106.88	106.88	3.17%	2,708
Jan 2, 2026	102.54	104.33	101.80	103.59	103.59	0.41%	711
Dec 31, 2025	103.74	104.36	102.58	103.17	103.17	-0.50%	701
Dec 30, 2025	105.69	105.69	103.66	103.69	103.69	-0.76%	924
Dec 29, 2025	105.16	105.99	102.62	104.49	104.49	-0.16%	2,890
Dec 24, 2025	104.33	104.75	102.91	104.66	104.66	0.30%	235
Dec 23, 2025	105.41	105.53	104.15	104.35	104.35	-0.07%	244
Dec 22, 2025	104.18	105.59	102.86	104.42	104.42	1.12%	347
Dec 19, 2025	104.69	104.69	102.58	103.26	103.26	-1.02%	427
Dec 18, 2025	104.93	105.04	103.90	104.33	104.33	-0.35%	366
Dec 17, 2025	104.25	106.03	103.92	104.69	104.69	1.17%	265
Dec 16, 2025	102.68	104.39	102.68	103.48	103.48	-0.20%	10,990
Dec 15, 2025	104.54	105.17	103.12	103.69	103.69	-1.17%	1,832
Dec 12, 2025	105.95	105.95	104.00	104.92	103.65	-0.43%	84
Dec 11, 2025	103.27	105.67	102.51	105.38	104.10	3.26%	327
Dec 10, 2025	105.44	106.50	101.29	102.05	100.81	-3.27%	453
Dec 9, 2025	105.40	105.64	104.34	105.50	104.22	0.82%	64
Dec 8, 2025	106.58	106.89	104.65	104.65	103.38	-1.80%	180
Dec 5, 2025	106.13	106.93	105.05	106.56	105.27	0.71%	253
Dec 4, 2025	104.78	106.04	104.16	105.81	104.53	0.99%	89
Dec 3, 2025	102.69	104.86	101.96	104.78	103.51	2.25%	181
Dec 2, 2025	101.35	103.14	101.35	102.47	101.23	-	191
Dec 1, 2025	102.33	103.20	99.56	102.47	101.23	0.08%	384