T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.80
+0.33 (0.41%)
Jun 27, 2025, 4:00 PM EDT
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.41% |
| Jun 26, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.36% |
| Jun 25, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.98 | -0.34% |
| Jun 24, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.26 | 0.69% |
| Jun 23, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.70 | 0.96% |
| Jun 20, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 79.93 | 0.07% |
| Jun 18, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 79.87 | -0.16% |
| Jun 17, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.00 | -0.73% |
| Jun 16, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.59 | 0.42% |
| Jun 13, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.25 | -1.23% |
| Jun 12, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.25 | 0.42% |
| Jun 11, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 80.91 | -0.05% |
| Jun 10, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.95 | 0.27% |
| Jun 9, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.73 | -0.30% |
| Jun 6, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 80.97 | 0.71% |
| Jun 5, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.40 | -0.12% |
| Jun 4, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.50 | -0.14% |
| Jun 3, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.61 | 0.39% |
| Jun 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.30 | 0.25% |
| May 30, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.10 | 0.39% |
| May 29, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.79 | 0.29% |
| May 28, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.56 | -0.54% |
| May 27, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 79.99 | 1.71% |
| May 23, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.64 | -0.43% |
| May 22, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 78.98 | -0.43% |
| May 21, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.32 | -1.63% |
| May 20, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.64 | -0.23% |
| May 19, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.83 | 0.24% |
| May 16, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.64 | 0.72% |
| May 15, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.06 | 1.17% |
| May 14, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.13 | -0.45% |
| May 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.49 | -0.11% |
| May 12, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.58 | 2.11% |
| May 9, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 77.93 | -0.04% |
| May 8, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.96 | 0.26% |
| May 7, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.76 | 0.54% |
| May 6, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.35 | -0.68% |
| May 5, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 77.87 | -0.31% |
| May 2, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.11 | 1.44% |
| May 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.01 | -0.14% |
| Apr 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.12 | 0.55% |
| Apr 29, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.70 | 0.76% |
| Apr 28, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.12 | 0.16% |
| Apr 25, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.00 | -0.08% |
| Apr 24, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.06 | 1.45% |
| Apr 23, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 74.97 | 0.93% |
| Apr 22, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.28 | 2.41% |
| Apr 21, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.54 | -2.09% |
| Apr 17, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.08 | 0.23% |
| Apr 16, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.91 | -1.46% |