T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.63
-0.50 (-0.58%)
May 15, 2026, 4:00 PM EST
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.58% |
| May 14, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.84% |
| May 13, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.15% |
| May 12, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 0.32% |
| May 11, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.19% |
| May 8, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -0.13% |
| May 7, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.79% |
| May 6, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.72% |
| May 5, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.58% |
| May 4, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.77% |
| May 1, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.34% |
| Apr 30, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 1.17% |
| Apr 29, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.06% |
| Apr 28, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.06% |
| Apr 27, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.46% |
| Apr 24, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.42% |
| Apr 23, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.47% |
| Apr 22, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.24% |
| Apr 21, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.76% |
| Apr 20, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.02% |
| Apr 17, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 1.21% |
| Apr 16, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.04% |
| Apr 15, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.21% |
| Apr 14, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.15% |
| Apr 13, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.84% |
| Apr 10, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.62% |
| Apr 9, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.54% |
| Apr 8, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 2.54% |
| Apr 7, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.06% |
| Apr 6, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.44% |
| Apr 2, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.09% |
| 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% |