T. Rowe Price Growth Stock Fund I Class (PRUFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
107.48
+1.02 (0.96%)
Dec 20, 2024, 8:01 PM EST
PRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | -0.61% |
| Dec 19, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 0.26% |
| Dec 18, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | -3.22% |
| Dec 17, 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | -0.15% |
| Dec 16, 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.85% |
| Dec 13, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -0.67% |
| Dec 12, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | -6.49% |
| Dec 11, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 104.02 | 1.44% |
| Dec 10, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 102.54 | -0.24% |
| Dec 9, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 102.79 | 0.72% |
| Dec 6, 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 102.05 | -0.87% |
| Dec 5, 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 102.95 | -0.33% |
| Dec 4, 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 103.30 | 1.54% |
| Dec 3, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 101.73 | 0.61% |
| Dec 2, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 101.11 | 0.87% |
| Nov 29, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 100.24 | 0.78% |
| Nov 27, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 99.46 | -0.52% |
| Nov 26, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 99.99 | 0.99% |
| Nov 25, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 99.01 | -0.37% |
| Nov 22, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 99.38 | 0.47% |
| Nov 21, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 98.92 | -0.01% |
| Nov 20, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 98.93 | 0.04% |
| Nov 19, 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 98.90 | 1.12% |
| Nov 18, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 97.81 | -1.46% |
| Nov 15, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 99.25 | -0.68% |
| Nov 14, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 99.93 | -0.44% |
| Nov 13, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 100.38 | 0.17% |
| Nov 12, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 100.21 | 0.61% |
| Nov 11, 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 99.61 | -1.43% |
| Nov 8, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 101.05 | 1.51% |
| Nov 7, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 99.55 | 1.80% |
| Nov 6, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 97.79 | 2.03% |
| Nov 5, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 95.85 | 1.12% |
| Nov 4, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 94.78 | 3.28% |
| Nov 1, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 91.78 | -2.60% |
| Oct 31, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 94.22 | -2.71% |
| Oct 30, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 96.85 | -0.51% |
| Oct 29, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 97.35 | 0.84% |
| Oct 28, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 96.54 | 0.17% |
| Oct 25, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 96.37 | 0.49% |
| Oct 24, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 95.90 | 0.43% |
| Oct 23, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 95.49 | -1.50% |
| Oct 22, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 96.95 | 0.17% |
| Oct 21, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 96.78 | 0.45% |
| Oct 18, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 96.34 | 0.84% |
| Oct 17, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 95.54 | 0.07% |
| Oct 16, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 95.46 | 0.03% |
| Oct 15, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 95.44 | -1.03% |
| Oct 14, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 96.43 | 0.78% |
| Oct 11, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 95.69 | 0.42% |
| Oct 10, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 95.29 | 0.05% |
| Oct 9, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 95.24 | 0.58% |
| Oct 8, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 94.69 | 1.60% |
| Oct 7, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 93.20 | -1.16% |
| Oct 4, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 94.29 | 1.04% |
| Oct 3, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 93.33 | -0.01% |
| Oct 2, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 93.34 | -0.01% |
| Oct 1, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 93.35 | -1.39% |
| Sep 30, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 94.66 | 0.53% |
| Sep 27, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 94.16 | -0.53% |
| Sep 26, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 94.67 | 0.23% |
| Sep 25, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 94.45 | 0.08% |
| Sep 24, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 94.38 | 0.29% |
| Sep 23, 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 94.11 | 0.14% |
| Sep 20, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 93.97 | -0.47% |
| Sep 19, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 94.42 | 2.37% |
| Sep 18, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 92.24 | -0.26% |
| Sep 17, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 92.48 | 0.09% |
| Sep 16, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 92.40 | -0.42% |
| Sep 13, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 92.79 | 0.23% |
| Sep 12, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 92.57 | 0.90% |
| Sep 11, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 91.75 | 2.01% |
| Sep 10, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 89.94 | 0.68% |
| Sep 9, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 89.34 | 1.20% |
| Sep 6, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 88.28 | -1.99% |
| Sep 5, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 90.07 | 0.15% |
| Sep 4, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 89.94 | -0.38% |
| Sep 3, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 90.29 | -2.64% |
| Aug 30, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 92.73 | 1.01% |
| Aug 29, 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 91.80 | -0.34% |
| Aug 28, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 92.11 | -0.96% |
| Aug 27, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 93.01 | 0.22% |
| Aug 26, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 92.80 | -0.59% |
| Aug 23, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 93.35 | 0.98% |
| Aug 22, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 92.45 | -1.38% |
| Aug 21, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 93.74 | 0.37% |
| Aug 20, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 93.40 | -0.02% |
| Aug 19, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 93.42 | 1.10% |
| Aug 16, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 92.40 | 0.13% |
| Aug 15, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 92.27 | 1.95% |
| Aug 14, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 90.51 | 0.29% |
| Aug 13, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 90.24 | 2.05% |
| Aug 12, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 88.43 | 0.24% |
| Aug 9, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 88.22 | 0.72% |
| Aug 8, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 87.59 | 2.69% |
| Aug 7, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 85.29 | -0.55% |
| Aug 6, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 85.76 | 1.12% |
| Aug 5, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 84.81 | -3.43% |
| Aug 2, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 87.83 | -2.20% |
| Aug 1, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 89.81 | -1.46% |