T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.70
-0.30 (-0.36%)
Jul 28, 2025, 4:00 PM EDT
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.11% |
| Jul 24, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.23% |
| Jul 23, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.52% |
| Jul 22, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.50% |
| Jul 21, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.18% |
| Jul 17, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.39% |
| Jul 16, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.30% |
| Jul 15, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.89% |
| Jul 14, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.14% |
| Jul 10, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.30% |
| Jul 9, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.29% |
| Jul 8, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.30% |
| Jul 7, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.68% |
| Jul 3, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.71% |
| Jul 2, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.06% |
| Jul 1, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.38% |
| Jun 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.10% |
| Jun 26, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.21% |
| Jun 25, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.10 | -0.34% |
| Jun 24, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.38 | 0.69% |
| Jun 23, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.82 | 1.05% |
| Jun 18, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 79.98 | -0.15% |
| Jun 17, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.10 | -0.74% |
| Jun 16, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.70 | -0.80% |
| Jun 12, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.35 | 0.42% |
| Jun 11, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.01 | -0.05% |
| Jun 10, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.05 | 0.27% |
| Jun 9, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 80.83 | 0.42% |
| Jun 5, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.49 | -0.12% |
| Jun 4, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.59 | -0.14% |
| Jun 3, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.70 | 0.38% |
| Jun 2, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.39 | 0.65% |
| May 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.87 | 0.30% |
| May 28, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.64 | -0.55% |
| May 27, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.07 | 1.28% |
| May 22, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.06 | -0.41% |
| May 21, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.39 | -1.64% |
| May 20, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.71 | -0.23% |
| May 19, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.90 | 0.25% |
| May 16, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.70 | 0.72% |
| May 15, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.12 | 1.17% |
| May 14, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.20 | -0.44% |
| May 13, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.55 | -0.11% |
| May 12, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.64 | 1.48% |
| May 9, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.47 | 0.57% |
| May 8, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.02 | 0.27% |
| May 7, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 77.81 | 0.54% |
| May 6, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.39 | -0.68% |
| May 5, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 77.92 | 0.79% |
| May 2, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.31 | 0.34% |