T. Rowe Price U.S. Equity Research Fund R Class (RRCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.16
+0.66 (0.92%)
May 8, 2026, 4:00 PM EST
RRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | - | 0.92% |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.47% |
| May 6, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.57% |
| May 5, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.86% |
| May 4, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.41% |
| May 1, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.33% |
| Apr 30, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.02% |
| Apr 29, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.01% |
| Apr 28, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.56% |
| Apr 27, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.04% |
| Apr 24, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.88% |
| Apr 23, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.37% |
| Apr 22, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.02% |
| Apr 21, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.65% |
| Apr 20, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.26% |
| Apr 17, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 1.21% |
| Apr 16, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.25% |
| Apr 15, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.80% |
| Apr 14, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.22% |
| Apr 13, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.96% |
| Apr 10, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.05% |
| Apr 9, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.70% |
| Apr 8, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 2.69% |
| Apr 7, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.16% |
| Apr 6, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.45% |
| Apr 2, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.13% |
| Apr 1, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.82% |
| Mar 31, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 3.03% |
| Mar 30, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.44% |
| Mar 27, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -1.72% |
| Mar 26, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -1.86% |
| Mar 25, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.57% |
| Mar 24, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.33% |
| Mar 23, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1.17% |
| Mar 20, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -1.59% |
| Mar 19, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.22% |
| Mar 18, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -1.37% |
| Mar 17, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.23% |
| Mar 16, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.04% |
| Mar 13, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.60% |
| Mar 12, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -1.60% |
| Mar 11, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.15% |
| Mar 10, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.09% |
| Mar 9, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.98% |
| Mar 6, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.54% |
| Mar 5, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.64% |
| Mar 4, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.77% |
| Mar 3, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -1.12% |
| Mar 2, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.04% |
| Feb 27, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.48% |