T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.31
+0.23 (0.28%)
At close: Apr 1, 2026
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 0.28% |
| Mar 31, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.96% |
| Mar 30, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.03% |
| Mar 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.66% |
| Mar 26, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.48 | -0.92% |
| Mar 25, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.23 | 0.34% |
| Mar 24, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 80.95 | 0.28% |
| Mar 23, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.72 | 0.97% |
| Mar 20, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.94 | -0.86% |
| Mar 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.64 | -0.14% |
| Mar 18, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.75 | -1.54% |
| Mar 17, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.01 | 0.06% |
| Mar 16, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 81.97 | 0.80% |
| Mar 13, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.32 | -0.23% |
| Mar 12, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.51 | -1.39% |
| Mar 11, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 82.65 | -0.42% |
| Mar 10, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | 83.00 | -0.45% |
| Mar 9, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.38 | 0.50% |
| Mar 6, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 82.96 | -1.13% |
| Mar 5, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 83.91 | -1.08% |
| Mar 4, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 84.82 | 0.32% |
| Mar 3, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.55 | -1.11% |
| Mar 2, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.50 | -0.28% |
| Feb 27, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 85.74 | - |
| Feb 26, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 85.74 | 0.03% |
| Feb 25, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 85.71 | 0.38% |
| Feb 24, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.38 | 0.59% |
| Feb 23, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 84.88 | -0.68% |
| Feb 20, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.46 | 0.50% |
| Feb 19, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.03 | -0.08% |
| Feb 18, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.10 | 0.29% |
| Feb 17, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 84.85 | 0.26% |
| Feb 13, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 84.63 | 0.34% |
| Feb 12, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.34 | -1.03% |
| Feb 11, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.22 | 0.56% |
| Feb 10, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 84.74 | -0.15% |
| Feb 9, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 84.87 | 0.14% |
| Feb 6, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 84.75 | 1.78% |
| Feb 5, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.27 | -0.65% |
| Feb 4, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 83.82 | 0.56% |
| Feb 3, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.35 | -0.18% |
| Feb 2, 2026 | 83.87 | 83.87 | 83.87 | 83.87 | 83.50 | 0.78% |
| Jan 30, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 82.85 | -0.25% |
| Jan 29, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.06 | 0.05% |
| Jan 28, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.02 | -0.43% |
| Jan 27, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.38 | 0.29% |
| Jan 26, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.14 | 0.70% |
| Jan 23, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.56 | -0.07% |
| Jan 22, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.62 | 0.04% |
| Jan 21, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.59 | 0.92% |