T. Rowe Price Growth Stock Fund Advisor Class (TRSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.03
+0.18 (0.18%)
Jan 8, 2025, 8:01 PM EST
TRSAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 7, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -1.93% |
Jan 6, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 1.31% |
Jan 3, 2025 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 1.49% |
Jan 2, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | -0.07% |
Dec 31, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | -0.86% |
Dec 30, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | -1.03% |
Dec 27, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -1.37% |
Dec 26, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.21% |
Dec 24, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | 1.13% |
Dec 23, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 2.52% |
Dec 20, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | -0.61% |
Dec 19, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 0.26% |
Dec 18, 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -3.21% |
Dec 17, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -0.16% |
Dec 16, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.85% |
Dec 13, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | -0.66% |
Dec 12, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -6.76% |
Dec 11, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 99.02 | 1.45% |
Dec 10, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 97.60 | -0.24% |
Dec 9, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 97.84 | 0.72% |
Dec 6, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 97.15 | -0.87% |
Dec 5, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 98.00 | -0.33% |
Dec 4, 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 98.33 | 1.54% |
Dec 3, 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 96.84 | 0.61% |
Dec 2, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 96.25 | 0.86% |
Nov 29, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 95.43 | 0.78% |
Nov 27, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 94.69 | -0.53% |
Nov 26, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 95.19 | 0.99% |
Nov 25, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 94.25 | -0.39% |
Nov 22, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 94.62 | 0.47% |
Nov 21, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 94.18 | -0.01% |
Nov 20, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 94.19 | 0.04% |
Nov 19, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 94.16 | 1.12% |
Nov 18, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 93.12 | -1.47% |
Nov 15, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 94.50 | -0.69% |
Nov 14, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 95.15 | -0.43% |
Nov 13, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 95.57 | 0.16% |
Nov 12, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 95.42 | 0.61% |
Nov 11, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 94.84 | -1.44% |
Nov 8, 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 96.22 | 1.50% |
Nov 7, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 94.80 | 1.82% |
Nov 6, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 93.11 | 2.01% |
Nov 5, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 91.27 | 1.13% |
Nov 4, 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 90.25 | 3.26% |
Nov 1, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 87.40 | -2.60% |
Oct 31, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 89.73 | -2.71% |
Oct 30, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 92.22 | -0.51% |
Oct 29, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 92.70 | 0.83% |
Oct 28, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 91.93 | 0.17% |
Oct 25, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 91.77 | 0.48% |
Oct 24, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 91.33 | 0.43% |
Oct 23, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 90.95 | -1.49% |
Oct 22, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 92.32 | 0.17% |
Oct 21, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 92.16 | 0.44% |
Oct 18, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 91.76 | 0.84% |
Oct 17, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 90.99 | 0.07% |
Oct 16, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 90.93 | 0.04% |
Oct 15, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 90.89 | -1.04% |
Oct 14, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 91.84 | 0.77% |
Oct 11, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 91.14 | 0.42% |
Oct 10, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 90.76 | 0.04% |
Oct 9, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 90.72 | 0.59% |
Oct 8, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 90.20 | 1.60% |
Oct 7, 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 88.78 | -1.16% |
Oct 4, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 89.82 | 1.03% |
Oct 3, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 88.90 | -0.01% |
Oct 2, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 88.91 | -0.01% |
Oct 1, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 88.92 | -1.39% |
Sep 30, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 90.17 | 0.53% |
Sep 27, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 89.69 | -0.54% |
Sep 26, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 90.18 | 0.22% |
Sep 25, 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 89.98 | 0.08% |
Sep 24, 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 89.91 | 0.30% |
Sep 23, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 89.65 | 0.13% |
Sep 20, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 89.53 | -0.47% |
Sep 19, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 89.96 | 2.37% |
Sep 18, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 87.88 | -0.25% |
Sep 17, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 88.10 | 0.08% |
Sep 16, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 88.03 | -0.42% |
Sep 13, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 88.40 | 0.23% |
Sep 12, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 88.19 | 0.89% |
Sep 11, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 87.42 | 2.02% |
Sep 10, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 85.69 | 0.66% |
Sep 9, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 85.12 | 1.20% |
Sep 6, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 84.12 | -1.99% |
Sep 5, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 85.83 | 0.15% |
Sep 4, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 85.70 | -0.38% |
Sep 3, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 86.02 | -2.65% |
Aug 30, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 88.36 | 1.01% |
Aug 29, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 87.48 | -0.34% |
Aug 28, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 87.78 | -0.97% |
Aug 27, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 88.63 | 0.22% |
Aug 26, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 88.44 | -0.59% |
Aug 23, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 88.96 | 0.97% |
Aug 22, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 88.10 | -1.38% |
Aug 21, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 89.34 | 0.37% |
Aug 20, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 89.01 | -0.01% |
Aug 19, 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 89.02 | 1.10% |
Aug 16, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 88.05 | 0.13% |
Aug 15, 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 87.94 | 1.95% |