T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.17
+0.57 (0.71%)
Jun 6, 2025, 4:00 PM EDT
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | - | 0.71% |
| Jun 5, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.12% |
| Jun 4, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.14% |
| Jun 3, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.39% |
| Jun 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.25% |
| May 30, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.39% |
| May 29, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.29% |
| May 28, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.54% |
| May 27, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 1.71% |
| May 23, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.43% |
| May 22, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.43% |
| May 21, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -1.63% |
| May 20, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -0.23% |
| May 19, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.24% |
| May 16, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.72% |
| May 15, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.17% |
| May 14, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.45% |
| May 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.11% |
| May 12, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 2.11% |
| May 9, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.04% |
| May 8, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.26% |
| May 7, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.54% |
| May 6, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.68% |
| May 5, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.31% |
| May 2, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 1.44% |
| May 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.14% |
| Apr 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.55% |
| Apr 29, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.76% |
| Apr 28, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.16% |
| Apr 25, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.08% |
| Apr 24, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.45% |
| Apr 23, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.93% |
| Apr 22, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 2.41% |
| Apr 21, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -2.09% |
| Apr 17, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.23% |
| Apr 16, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.46% |
| Apr 15, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.30% |
| Apr 14, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 1.11% |
| Apr 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.73% |
| Apr 10, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -2.46% |
| Apr 9, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 7.38% |
| Apr 8, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.35% |
| Apr 7, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -0.82% |
| Apr 4, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -6.10% |
| Apr 3, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -3.42% |
| Apr 2, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.47% |
| Apr 1, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.15% |
| Mar 31, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.00% |
| Mar 28, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.38% |
| Mar 27, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.24% |