T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.61
-0.78 (-0.95%)
Aug 1, 2025, 4:00 PM EDT
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | - | -0.95% |
| Jul 31, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.83% |
| Jul 30, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.48% |
| Jul 29, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.05% |
| Jul 28, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.37% |
| Jul 25, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.47% |
| Jul 24, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.23% |
| Jul 23, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.52% |
| Jul 22, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.50% |
| Jul 21, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.05% |
| Jul 18, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.15% |
| Jul 17, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | 0.39% |
| Jul 16, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.29% |
| Jul 15, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.88% |
| Jul 14, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.25% |
| Jul 11, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.41% |
| Jul 10, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 0.30% |
| Jul 9, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.28% |
| Jul 8, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.29% |
| Jul 7, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.70% |
| Jul 3, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.71% |
| Jul 2, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.07% |
| Jul 1, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.38% |
| Jun 30, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.70% |
| 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% |