T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.14
+0.23 (0.28%)
Apr 1, 2026, 4:00 PM EST
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.28% |
| Mar 31, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 1.97% |
| Mar 30, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.03% |
| Mar 27, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -1.51% |
| Mar 26, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.32 | -0.92% |
| Mar 25, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.07 | 0.35% |
| Mar 24, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 80.79 | 0.28% |
| Mar 23, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.56 | 0.96% |
| Mar 20, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 79.79 | -0.87% |
| Mar 19, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.49 | -0.14% |
| Mar 18, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.60 | -1.55% |
| Mar 17, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.87 | 0.06% |
| Mar 16, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 81.82 | 0.80% |
| Mar 13, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.17 | -0.25% |
| Mar 12, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.37 | -1.39% |
| Mar 11, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.51 | -0.42% |
| Mar 10, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 82.86 | -0.46% |
| Mar 9, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.24 | 0.51% |
| Mar 6, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 82.82 | -1.12% |
| Mar 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | -1.10% |
| Mar 4, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.69 | 0.32% |
| Mar 3, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.42 | -1.11% |
| Mar 2, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.37 | -0.28% |
| Feb 27, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.60 | -0.01% |
| Feb 26, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.61 | 0.03% |
| Feb 25, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.58 | 0.39% |
| Feb 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | 0.58% |
| Feb 23, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 84.77 | -0.67% |
| Feb 20, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.34 | 0.50% |
| Feb 19, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 84.91 | -0.09% |
| Feb 18, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 84.99 | 0.29% |
| Feb 17, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.74 | 0.26% |
| Feb 13, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.52 | 0.33% |
| Feb 12, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.24 | -1.03% |
| Feb 11, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.12 | 0.55% |
| Feb 10, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.65 | -0.14% |
| Feb 9, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 84.77 | 0.13% |
| Feb 6, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.66 | 1.77% |
| Feb 5, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.18 | -0.65% |
| Feb 4, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.73 | 0.57% |
| Feb 3, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.25 | -0.19% |
| Feb 2, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.41 | 0.78% |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | -0.25% |
| Jan 29, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 82.97 | 0.04% |
| Jan 28, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 82.94 | -0.42% |
| Jan 27, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.29 | 0.28% |
| Jan 26, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.06 | 0.70% |
| Jan 23, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.48 | -0.08% |
| Jan 22, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.55 | 0.04% |
| Jan 21, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.52 | 0.93% |