T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.34
+0.21 (0.27%)
May 8, 2025, 4:00 PM EDT
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.57% |
| May 8, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.27% |
| May 7, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.54% |
| May 6, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.68% |
| May 5, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.79% |
| May 2, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.34% |
| May 1, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -0.13% |
| Apr 30, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.55% |
| Apr 29, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.76% |
| Apr 28, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -1.73% |
| Apr 25, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.86% |
| Apr 24, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.45% |
| Apr 23, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.92% |
| Apr 22, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 2.42% |
| Apr 21, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -2.08% |
| Apr 17, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.23% |
| Apr 16, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.46% |
| Apr 15, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.30% |
| Apr 14, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 6.24% |
| Apr 11, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -3.17% |
| Apr 10, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -2.46% |
| Apr 9, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 7.39% |
| Apr 8, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -1.35% |
| Apr 7, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -1.97% |
| Apr 4, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -4.99% |
| Apr 3, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -3.43% |
| Apr 2, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.47% |
| Apr 1, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.17% |
| Mar 31, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.04% |
| Mar 28, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.43% |
| Mar 27, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.38% |
| Mar 26, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 78.84 | -0.24% |
| Mar 25, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.03 | -0.03% |
| Mar 24, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.05 | 1.10% |
| Mar 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.20 | -0.29% |
| Mar 19, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.42 | 0.77% |
| Mar 18, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 77.83 | -0.48% |
| Mar 17, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.21 | 2.76% |
| Mar 13, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.10 | -0.86% |
| Mar 12, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.76 | -0.45% |
| Mar 11, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.11 | -1.33% |
| Mar 10, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.15 | 0.76% |
| Mar 7, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.56 | -1.91% |
| Mar 6, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.07 | -1.07% |
| Mar 5, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 79.93 | 0.83% |
| Mar 4, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.27 | -1.42% |
| Mar 3, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.42 | 2.10% |
| Feb 28, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 78.76 | -1.41% |
| Feb 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.89 | -0.51% |
| Feb 26, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.30 | -0.42% |