T. Rowe Price Capital Appreciation Fund (PRWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.84
+0.25 (0.72%)
Dec 20, 2024, 8:01 PM EST
PRWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.38% |
| Dec 19, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -10.53% |
| Dec 18, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.46% |
| Dec 17, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 35.54 | -0.44% |
| Dec 16, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 35.69 | 0.23% |
| Dec 13, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 35.61 | -0.41% |
| Dec 12, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 35.76 | -0.31% |
| Dec 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 35.87 | 0.23% |
| Dec 10, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 35.79 | -0.23% |
| Dec 9, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 35.87 | 0.13% |
| Dec 6, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 35.82 | -0.08% |
| Dec 5, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 35.85 | -0.20% |
| Dec 4, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 35.92 | 0.54% |
| Dec 3, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 35.73 | - |
| Dec 2, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 35.73 | 0.05% |
| Nov 29, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 35.71 | 0.28% |
| Nov 27, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 35.61 | 0.05% |
| Nov 26, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 35.59 | 0.15% |
| Nov 25, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 35.54 | 0.21% |
| Nov 22, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 35.47 | 0.39% |
| Nov 21, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 35.33 | 0.29% |
| Nov 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 35.23 | 0.16% |
| Nov 19, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 35.17 | 0.26% |
| Nov 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 35.08 | 0.34% |
| Nov 15, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 34.96 | -1.14% |
| Nov 14, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 35.36 | -0.54% |
| Nov 13, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 35.56 | - |
| Nov 12, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 35.56 | -0.18% |
| Nov 11, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 35.62 | -0.38% |
| Nov 8, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 35.76 | 0.67% |
| Nov 7, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 35.52 | 0.47% |
| Nov 6, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 35.36 | 1.36% |
| Nov 5, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 34.88 | 0.50% |
| Nov 4, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 34.71 | 1.47% |
| Nov 1, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 34.20 | -0.95% |
| Oct 31, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 34.53 | -1.31% |
| Oct 30, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 34.99 | -0.23% |
| Oct 29, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 35.07 | 0.18% |
| Oct 28, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 35.01 | 0.26% |
| Oct 25, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.92 | 0.08% |
| Oct 24, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 34.89 | -0.10% |
| Oct 23, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 34.93 | -0.50% |
| Oct 22, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.10 | -0.23% |
| Oct 21, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 35.18 | -0.16% |
| Oct 18, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 35.24 | 0.26% |
| Oct 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 35.14 | 0.03% |
| Oct 16, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 35.14 | 0.18% |
| Oct 15, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 35.07 | -0.39% |
| Oct 14, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 35.21 | 0.47% |
| Oct 11, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 35.04 | 0.42% |
| Oct 10, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 34.90 | -0.05% |
| Oct 9, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.92 | 0.26% |
| Oct 8, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 34.82 | 0.50% |
| Oct 7, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 34.65 | -0.63% |
| Oct 4, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 34.87 | 0.32% |
| Oct 3, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 34.76 | -0.18% |
| Oct 2, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 34.82 | -0.03% |
| Oct 1, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 34.83 | -0.63% |
| Sep 30, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 35.05 | 0.18% |
| Sep 27, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 34.99 | 0.05% |
| Sep 26, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 34.97 | 0.34% |
| Sep 25, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 34.85 | -0.18% |
| Sep 24, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.92 | 0.37% |
| Sep 23, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 34.79 | 0.13% |
| Sep 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 34.74 | -0.32% |
| Sep 19, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 34.85 | 1.14% |
| Sep 18, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 34.46 | -0.26% |
| Sep 17, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 34.55 | -0.11% |
| Sep 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 34.59 | 0.13% |
| Sep 13, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 34.54 | 0.40% |
| Sep 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 34.40 | 0.45% |
| Sep 11, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 34.25 | 0.56% |
| Sep 10, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 34.06 | 0.51% |
| Sep 9, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 33.88 | 0.87% |
| Sep 6, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 33.59 | -0.94% |
| Sep 5, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 33.91 | -0.19% |
| Sep 4, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 33.97 | -0.13% |
| Sep 3, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.02 | -1.06% |
| Aug 30, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 34.39 | 0.48% |
| Aug 29, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 34.22 | 0.16% |
| Aug 28, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 34.17 | -0.43% |
| Aug 27, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.31 | 0.05% |
| Aug 26, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 34.29 | -0.16% |
| Aug 23, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 34.35 | 0.64% |
| Aug 22, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 34.13 | -0.59% |
| Aug 21, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 34.33 | 0.29% |
| Aug 20, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 34.23 | -0.03% |
| Aug 19, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 34.24 | 0.62% |
| Aug 16, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 34.03 | 0.03% |
| Aug 15, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.02 | 0.92% |
| Aug 14, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 33.71 | 0.05% |
| Aug 13, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 33.69 | 0.99% |
| Aug 12, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 33.36 | 0.05% |
| Aug 9, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 33.34 | 0.28% |
| Aug 8, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 33.25 | 1.11% |
| Aug 7, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 32.88 | -0.53% |
| Aug 6, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 33.06 | 0.31% |
| Aug 5, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 32.96 | -1.83% |
| Aug 2, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 33.57 | -0.84% |
| Aug 1, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 33.85 | -0.38% |