T. Rowe Price Equity Income R (RRFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.95
+0.04 (0.11%)
Dec 18, 2025, 1:52 PM EST
RRFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.21% |
| Dec 18, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.11% |
| Dec 17, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.03% |
| Dec 16, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.89% |
| Dec 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.18% |
| Dec 12, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.26% |
| Dec 11, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.75% |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.58 | 38.00 | 1.58% |
| Dec 9, 2025 | 37.41 | 37.41 | 37.41 | 37.98 | 37.41 | -0.21% |
| Dec 8, 2025 | 37.49 | 37.49 | 37.49 | 38.06 | 37.49 | -0.42% |
| Dec 5, 2025 | 37.65 | 37.65 | 37.65 | 38.22 | 37.65 | 0.08% |
| Dec 4, 2025 | 37.62 | 37.62 | 37.62 | 38.19 | 37.62 | -0.05% |
| Dec 3, 2025 | 37.64 | 37.64 | 37.64 | 38.21 | 37.64 | 0.95% |
| Dec 2, 2025 | 37.28 | 37.28 | 37.28 | 37.85 | 37.28 | 0.08% |
| Dec 1, 2025 | 37.26 | 37.26 | 37.26 | 37.82 | 37.25 | -0.68% |
| Nov 28, 2025 | 37.51 | 37.51 | 37.51 | 38.08 | 37.51 | 0.58% |
| Nov 26, 2025 | 37.29 | 37.29 | 37.29 | 37.86 | 37.29 | 0.66% |
| Nov 25, 2025 | 37.05 | 37.05 | 37.05 | 37.61 | 37.05 | 1.35% |
| Nov 24, 2025 | 36.56 | 36.56 | 36.56 | 37.11 | 36.56 | 0.49% |
| Nov 21, 2025 | 36.38 | 36.38 | 36.38 | 36.93 | 36.38 | 1.68% |
| Nov 20, 2025 | 35.78 | 35.78 | 35.78 | 36.32 | 35.78 | -0.98% |
| Nov 19, 2025 | 36.13 | 36.13 | 36.13 | 36.68 | 36.13 | -0.35% |
| Nov 18, 2025 | 36.26 | 36.26 | 36.26 | 36.81 | 36.26 | -0.22% |
| Nov 17, 2025 | 36.34 | 36.34 | 36.34 | 36.89 | 36.34 | -1.21% |
| Nov 14, 2025 | 36.78 | 36.78 | 36.78 | 37.34 | 36.78 | -0.29% |
| Nov 13, 2025 | 36.89 | 36.89 | 36.89 | 37.45 | 36.89 | -1.16% |
| Nov 12, 2025 | 37.32 | 37.32 | 37.32 | 37.89 | 37.32 | 0.48% |
| Nov 11, 2025 | 37.15 | 37.15 | 37.15 | 37.71 | 37.15 | 0.94% |
| Nov 10, 2025 | 36.80 | 36.80 | 36.80 | 37.36 | 36.80 | 0.59% |
| Nov 7, 2025 | 36.59 | 36.59 | 36.59 | 37.14 | 36.58 | 0.90% |
| Nov 6, 2025 | 36.26 | 36.26 | 36.26 | 36.81 | 36.26 | -0.62% |
| Nov 5, 2025 | 36.49 | 36.49 | 36.49 | 37.04 | 36.49 | -0.05% |
| Nov 4, 2025 | 36.51 | 36.51 | 36.51 | 37.06 | 36.51 | -0.43% |
| Nov 3, 2025 | 36.66 | 36.66 | 36.66 | 37.22 | 36.66 | -0.21% |
| Oct 31, 2025 | 36.74 | 36.74 | 36.74 | 37.30 | 36.74 | 0.32% |
| Oct 30, 2025 | 36.62 | 36.62 | 36.62 | 37.18 | 36.62 | -0.48% |
| Oct 29, 2025 | 36.80 | 36.80 | 36.80 | 37.36 | 36.80 | -1.01% |
| Oct 28, 2025 | 37.18 | 37.18 | 37.18 | 37.74 | 37.18 | -0.81% |
| Oct 27, 2025 | 37.48 | 37.48 | 37.48 | 38.05 | 37.48 | 0.85% |
| Oct 24, 2025 | 37.17 | 37.17 | 37.17 | 37.73 | 37.17 | 0.32% |
| Oct 23, 2025 | 37.05 | 37.05 | 37.05 | 37.61 | 37.05 | 0.37% |
| Oct 22, 2025 | 36.91 | 36.91 | 36.91 | 37.47 | 36.91 | -0.27% |
| Oct 21, 2025 | 37.01 | 37.01 | 37.01 | 37.57 | 37.01 | 0.03% |
| Oct 20, 2025 | 37.00 | 37.00 | 37.00 | 37.56 | 37.00 | 1.02% |
| Oct 17, 2025 | 36.62 | 36.62 | 36.62 | 37.18 | 36.62 | 0.54% |
| Oct 16, 2025 | 36.43 | 36.43 | 36.43 | 36.98 | 36.43 | -1.12% |
| Oct 15, 2025 | 36.84 | 36.84 | 36.84 | 37.40 | 36.84 | 0.24% |
| Oct 14, 2025 | 36.75 | 36.75 | 36.75 | 37.31 | 36.75 | 0.81% |
| Oct 13, 2025 | 36.46 | 36.46 | 36.46 | 37.01 | 36.46 | 0.90% |
| Oct 10, 2025 | 36.13 | 36.13 | 36.13 | 36.68 | 36.13 | -2.13% |