T. Rowe Price U.S. Equity Research Fund Advisor Class (PACOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.66
+0.44 (0.64%)
Feb 3, 2026, 8:07 AM EST
PACOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | - | - |
| Feb 2, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.64% |
| Jan 30, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.64% |
| Jan 29, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.04% |
| Jan 28, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.15% |
| Jan 27, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.51% |
| Jan 26, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.52% |
| Jan 23, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.04% |
| Jan 22, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.52% |
| Jan 21, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 1.26% |
| Jan 20, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -2.04% |
| Jan 16, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.04% |
| Jan 15, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.34% |
| Jan 14, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.62% |
| Jan 13, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.23% |
| Jan 12, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.18% |
| Jan 9, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.68% |
| Jan 8, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.06% |
| Jan 7, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.32% |
| Jan 6, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.53% |
| Jan 5, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.68% |
| Jan 2, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.22% |
| Dec 31, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.74% |
| Dec 30, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.16% |
| Dec 29, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.37% |
| Dec 26, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.03% |
| Dec 24, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.29% |
| Dec 23, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.52% |
| Dec 22, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.67% |
| Dec 19, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.95% |
| Dec 18, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.87% |
| Dec 17, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -1.20% |
| Dec 16, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.21% |
| Dec 15, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.16% |
| Dec 12, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -1.14% |
| Dec 11, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.54% |
| Dec 10, 2025 | 67.51 | 67.51 | 67.51 | 68.02 | 67.51 | 0.67% |
| Dec 9, 2025 | 67.06 | 67.06 | 67.06 | 67.57 | 67.06 | -0.07% |
| Dec 8, 2025 | 67.11 | 67.11 | 67.11 | 67.62 | 67.11 | -0.35% |
| Dec 5, 2025 | 67.35 | 67.35 | 67.35 | 67.86 | 67.35 | 0.21% |
| Dec 4, 2025 | 67.21 | 67.21 | 67.21 | 67.72 | 67.21 | 0.13% |
| Dec 3, 2025 | 67.12 | 67.12 | 67.12 | 67.63 | 67.12 | 0.24% |
| Dec 2, 2025 | 66.96 | 66.96 | 66.96 | 67.47 | 66.96 | 0.25% |
| Dec 1, 2025 | 66.79 | 66.79 | 66.79 | 67.30 | 66.79 | -0.52% |
| Nov 28, 2025 | 67.14 | 67.14 | 67.14 | 67.65 | 67.14 | 0.53% |
| Nov 26, 2025 | 66.78 | 66.78 | 66.78 | 67.29 | 66.78 | 0.70% |
| Nov 25, 2025 | 66.32 | 66.32 | 66.32 | 66.82 | 66.32 | 0.91% |
| Nov 24, 2025 | 65.72 | 65.72 | 65.72 | 66.22 | 65.72 | 1.64% |
| Nov 21, 2025 | 64.66 | 64.66 | 64.66 | 65.15 | 64.66 | 0.90% |
| Nov 20, 2025 | 64.08 | 64.08 | 64.08 | 64.57 | 64.08 | -1.59% |