T. Rowe Price U.S. Equity Research Fund Advisor Class (PACOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.49
-1.09 (-1.89%)
Oct 31, 2024, 8:00 PM EDT
PACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -1.89% |
| Oct 30, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.35% |
| Oct 29, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.23% |
| Oct 28, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.26% |
| Oct 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.03% |
| Oct 24, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.21% |
| Oct 23, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.02% |
| Oct 22, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.03% |
| Oct 21, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.12% |
| Oct 18, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.40% |
| Oct 17, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.03% |
| Oct 16, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.45% |
| Oct 15, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.76% |
| Oct 14, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.75% |
| Oct 11, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.65% |
| Oct 10, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.16% |
| Oct 9, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.70% |
| Oct 8, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.98% |
| Oct 7, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -1.00% |
| Oct 4, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.98% |
| Oct 3, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.19% |
| Oct 2, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.05% |
| Oct 1, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.91% |
| Sep 30, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.44% |
| Sep 27, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.14% |
| Sep 26, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.32% |
| Sep 25, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.18% |
| Sep 24, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.23% |
| Sep 23, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.25% |
| Sep 20, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.23% |
| Sep 19, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 1.84% |
| Sep 18, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.29% |
| Sep 17, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.02% |
| Sep 16, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.09% |
| Sep 13, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.54% |
| Sep 12, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.78% |
| Sep 11, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.10% |
| Sep 10, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.44% |
| Sep 9, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.12% |
| Sep 6, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -1.73% |
| Sep 5, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.37% |
| Sep 4, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.11% |
| Sep 3, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -2.11% |
| Aug 30, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.99% |
| Aug 29, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.04% |
| Aug 28, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.63% |
| Aug 27, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.18% |
| Aug 26, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.32% |
| Aug 23, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 1.16% |
| Aug 22, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.88% |
| Aug 21, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.43% |
| Aug 20, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.22% |
| Aug 19, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.93% |
| Aug 16, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.20% |
| Aug 15, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.67% |
| Aug 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.41% |
| Aug 13, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.63% |
| Aug 12, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.04% |
| Aug 9, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.51% |
| Aug 8, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 2.33% |
| Aug 7, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.68% |
| Aug 6, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.07% |
| Aug 5, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -3.01% |
| Aug 2, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -1.89% |
| Aug 1, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.45% |
| Jul 31, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 1.68% |
| Jul 30, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.48% |
| Jul 29, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.07% |
| Jul 26, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.99% |
| Jul 25, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.61% |
| Jul 24, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -2.41% |
| Jul 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.05% |
| Jul 22, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 1.17% |
| Jul 19, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.66% |
| Jul 18, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.85% |
| Jul 17, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.65% |
| Jul 16, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.55% |
| Jul 15, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.29% |
| Jul 12, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.50% |
| Jul 11, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -1.00% |
| Jul 10, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.03% |
| Jul 9, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.07% |
| Jul 8, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.05% |
| Jul 5, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.54% |
| Jul 3, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.55% |
| Jul 2, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.61% |
| Jul 1, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.31% |
| Jun 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.46% |
| Jun 27, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.06% |
| Jun 26, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.22% |
| Jun 25, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.54% |
| Jun 24, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.35% |
| Jun 21, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.18% |
| Jun 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.33% |
| Jun 18, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.29% |
| Jun 17, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.80% |
| Jun 14, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.02% |
| Jun 13, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.24% |
| Jun 12, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.90% |
| Jun 11, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.26% |