T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.40
-0.66 (-0.86%)
Mar 13, 2025, 5:00 PM EST
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 2.72% |
| Mar 13, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.86% |
| Mar 12, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.45% |
| Mar 11, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -1.33% |
| Mar 10, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.76% |
| Mar 7, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.91% |
| Mar 6, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.07% |
| Mar 5, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.83% |
| Mar 4, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -1.42% |
| Mar 3, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 2.10% |
| Feb 28, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -1.41% |
| Feb 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.51% |
| Feb 26, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -0.42% |
| Feb 25, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.40% |
| Feb 24, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.59% |
| Feb 21, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.67% |
| Feb 20, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.33% |
| Feb 19, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.47% |
| Feb 18, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.71% |
| Feb 14, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.88% |
| Feb 13, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.69% |
| Feb 12, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.39% |
| Feb 11, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.55% |
| Feb 10, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.30% |
| Feb 7, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.15% |
| Feb 6, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.19% |
| Feb 5, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.67% |
| Feb 4, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.20% |
| Feb 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.74% |
| Jan 31, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.82% |
| Jan 30, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.74% |
| Jan 29, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.12% |
| Jan 28, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.20% |
| Jan 27, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.38% |
| Jan 24, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.52% |
| Jan 23, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.74% |
| Jan 22, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.04% |
| Jan 21, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.13% |
| Jan 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.24% |
| Jan 16, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.55% |
| Jan 15, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.07% |
| Jan 14, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.52% |
| Jan 13, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.93% |
| Jan 10, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.14% |
| Jan 8, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.51% |
| Jan 7, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.17% |
| Jan 6, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.06% |
| Jan 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.85% |
| Jan 2, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.35% |
| Dec 31, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.01% |