T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.59
-0.17 (-0.20%)
Oct 2, 2025, 4:00 PM EDT
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -0.57% |
| Oct 8, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.14% |
| Oct 7, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.09% |
| Oct 6, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.46% |
| Oct 2, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | -0.20% |
| Oct 1, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.25% |
| Sep 30, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.48% |
| Sep 29, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.28% |
| Sep 25, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.50% |
| Sep 24, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.08% |
| Sep 23, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.12% |
| Sep 22, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.40% |
| Sep 18, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.22% |
| Sep 17, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.21% |
| Sep 16, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.19% |
| Sep 15, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.57% |
| Sep 11, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 1.09% |
| Sep 10, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.09% |
| Sep 9, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.01% |
| Sep 8, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -0.32% |
| Sep 4, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.74% |
| Sep 3, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.05% |
| Sep 2, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.58% |
| Aug 28, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.15% |
| Aug 27, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.14% |
| Aug 26, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.39% |
| Aug 25, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.19% |
| Aug 21, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.36% |
| Aug 20, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.13% |
| Aug 19, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.26% |
| Aug 18, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.46% |
| Aug 14, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.07% |
| Aug 13, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.43% |
| Aug 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 1.03% |
| Aug 11, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.44% |
| Aug 7, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.18% |
| Aug 6, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | 0.39% |
| Aug 5, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.48% |
| Aug 4, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.22% |
| Jul 31, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.83% |
| Jul 30, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.47% |
| Jul 29, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.06% |
| 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% |