T. Rowe Price Dividend Growth Z (TRZDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.88
-0.50 (-0.58%)
At close: May 15, 2026
TRZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.58% |
| May 14, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.84% |
| May 13, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.14% |
| May 12, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.30% |
| May 11, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.20% |
| May 8, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.12% |
| May 7, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.80% |
| May 6, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.72% |
| May 5, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.58% |
| May 4, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.77% |
| May 1, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.33% |
| Apr 30, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 1.16% |
| Apr 29, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.06% |
| Apr 28, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.05% |
| Apr 27, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.47% |
| Apr 24, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.42% |
| Apr 23, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.48% |
| Apr 22, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.22% |
| Apr 21, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.75% |
| Apr 20, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.02% |
| Apr 17, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 1.22% |
| Apr 16, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.04% |
| Apr 15, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.22% |
| Apr 14, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.15% |
| Apr 13, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.84% |
| Apr 10, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.62% |
| Apr 9, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.54% |
| Apr 8, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 2.55% |
| Apr 7, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.06% |
| Apr 6, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.45% |
| Apr 2, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.09% |
| 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% |