T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.21
-0.46 (-0.51%)
Jul 8, 2026, 4:00 PM EST
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 89.21 | 89.21 | 89.21 | 89.21 | - | -0.51% |
| Jul 7, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.17% |
| Jul 6, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 0.20% |
| Jul 2, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.95% |
| Jul 1, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.06% |
| Jun 30, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.46% |
| Jun 29, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.43% |
| Jun 26, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 0.12% |
| Jun 25, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 87.96 | 0.17% |
| Jun 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.81 | 0.26% |
| Jun 23, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.58 | -0.61% |
| Jun 22, 2026 | 88.31 | 88.31 | 88.31 | 88.31 | 88.12 | 0.15% |
| Jun 18, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 87.99 | 0.35% |
| Jun 17, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 87.68 | -0.68% |
| Jun 16, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.28 | 0.03% |
| Jun 15, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.25 | 0.43% |
| Jun 12, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 87.87 | 0.62% |
| Jun 11, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.33 | 1.34% |
| Jun 10, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.17 | -1.00% |
| Jun 9, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.04 | 0.54% |
| Jun 8, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.57 | -0.12% |
| Jun 5, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.67 | -1.14% |
| Jun 4, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.67 | 0.58% |
| Jun 3, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.16 | -0.22% |
| Jun 2, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.35 | 0.79% |
| Jun 1, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.66 | -0.31% |
| May 29, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 86.93 | 0.16% |
| May 28, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.79 | 0.20% |
| May 27, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.62 | -0.22% |
| May 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.81 | 0.23% |
| May 22, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.61 | 0.72% |
| May 21, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 85.99 | -0.08% |
| May 20, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.06 | 0.59% |
| May 19, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.55 | -0.38% |
| May 18, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 85.88 | 0.51% |
| May 15, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.44 | -0.58% |
| May 14, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 85.94 | 0.84% |
| May 13, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.22 | -0.15% |
| May 12, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.35 | 0.32% |
| May 11, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.08 | 0.19% |
| May 8, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 84.93 | -0.13% |
| May 7, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.03 | -0.79% |
| May 6, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.71 | 0.72% |
| May 5, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.10 | 0.58% |
| May 4, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.62 | -0.77% |
| May 1, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.27 | -0.34% |
| Apr 30, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.56 | 1.17% |
| Apr 29, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.58 | 0.06% |
| Apr 28, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.53 | -0.06% |
| Apr 27, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.58 | -0.46% |