T. Rowe Price Integrated U.S. Small-Cap Growth Equity Fund (PRDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.29
+0.50 (1.07%)
At close: Feb 13, 2026
PRDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 1.07% |
| Feb 12, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.64% |
| Feb 11, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.31% |
| Feb 10, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.40% |
| Feb 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.76% |
| Feb 6, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 3.96% |
| Feb 5, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.15% |
| Feb 4, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.22% |
| Feb 3, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.59% |
| Feb 2, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.99% |
| Jan 30, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -1.73% |
| Jan 29, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.19% |
| Jan 28, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.27% |
| Jan 27, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.08% |
| Jan 26, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.02% |
| Jan 23, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.57% |
| Jan 22, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.52% |
| Jan 21, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.80% |
| Jan 20, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.07% |
| Jan 16, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Jan 15, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.95% |
| Jan 14, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.32% |
| Jan 13, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.15% |
| Jan 12, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.47% |
| Jan 9, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.10% |
| Jan 8, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.41% |
| Jan 7, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.09% |
| Jan 6, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 1.16% |
| Jan 5, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.37% |
| Jan 2, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.10% |
| Dec 31, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.91% |
| Dec 30, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.79% |
| Dec 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.70% |
| Dec 26, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.28% |
| Dec 24, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.15% |
| Dec 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% |
| Dec 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.25% |
| Dec 19, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.47% |
| Dec 18, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.52% |
| Dec 17, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.39% |
| Dec 16, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.44% |
| Dec 15, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -6.51% |
| Dec 12, 2025 | 45.70 | 45.70 | 45.70 | 48.53 | 45.70 | -1.62% |
| Dec 11, 2025 | 46.45 | 46.45 | 46.45 | 49.33 | 46.45 | 1.23% |
| Dec 10, 2025 | 45.88 | 45.88 | 45.88 | 48.73 | 45.88 | 1.29% |
| Dec 9, 2025 | 45.30 | 45.30 | 45.30 | 48.11 | 45.30 | -0.25% |
| Dec 8, 2025 | 45.41 | 45.41 | 45.41 | 48.23 | 45.41 | -0.10% |
| Dec 5, 2025 | 45.46 | 45.46 | 45.46 | 48.28 | 45.46 | -0.17% |
| Dec 4, 2025 | 45.54 | 45.54 | 45.54 | 48.36 | 45.54 | 0.92% |
| Dec 3, 2025 | 45.12 | 45.12 | 45.12 | 47.92 | 45.12 | 1.42% |