T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	79.45	79.74	77.85	77.85	77.85	-1.61%	-
Mar 5, 2026	79.84	79.84	79.12	79.12	79.12	-1.01%	-
Mar 4, 2026	79.99	80.81	79.93	79.93	79.93	-0.66%	3
Mar 3, 2026	80.95	80.95	80.30	80.46	80.46	-0.54%	-
Mar 2, 2026	79.81	80.90	79.70	80.90	80.90	1.65%	-
Feb 27, 2026	81.49	81.72	79.59	79.59	79.59	-2.27%	-
Feb 26, 2026	80.77	81.54	80.77	81.44	81.44	1.03%	-
Feb 25, 2026	80.90	80.99	80.61	80.61	80.61	1.55%	-
Feb 24, 2026	79.25	79.38	78.70	79.38	79.38	0.74%	-
Feb 23, 2026	80.22	80.76	78.80	78.80	78.80	-1.72%	-
Feb 20, 2026	80.88	80.88	79.96	80.18	80.18	0.97%	-
Feb 19, 2026	80.91	80.91	79.41	79.41	79.41	-1.29%	-
Feb 18, 2026	79.50	80.45	79.50	80.45	80.45	1.68%	42
Feb 17, 2026	79.97	79.97	79.12	79.12	79.12	-1.11%	31
Feb 16, 2026	79.37	81.03	79.37	80.01	80.01	1.30%	30
Feb 13, 2026	78.81	79.01	78.68	78.98	78.98	0.03%	-
Feb 12, 2026	79.75	79.82	78.96	78.96	78.96	-0.39%	-
Feb 11, 2026	81.27	81.90	79.27	79.27	79.27	-3.03%	-
Feb 10, 2026	80.90	81.75	80.69	81.75	81.75	1.01%	-
Feb 9, 2026	80.54	80.93	79.13	80.93	80.93	1.68%	-
Feb 6, 2026	78.22	79.66	78.22	79.59	79.59	0.14%	31
Feb 5, 2026	82.58	82.82	79.48	79.48	79.48	-3.50%	11
Feb 4, 2026	87.76	87.98	79.05	82.36	82.36	-7.21%	225
Feb 3, 2026	90.50	90.50	88.76	88.76	88.76	-0.56%	-
Feb 2, 2026	88.68	89.26	88.61	89.26	89.26	1.67%	-
Jan 30, 2026	86.89	87.79	86.89	87.79	87.79	-0.16%	-
Jan 29, 2026	89.04	89.04	87.88	87.93	87.93	-0.22%	-
Jan 28, 2026	88.17	88.17	87.63	88.12	88.12	0.86%	-
Jan 27, 2026	88.38	89.08	87.37	87.37	87.37	-1.83%	-
Jan 26, 2026	88.82	89.19	88.82	89.00	89.00	-1.43%	-
Jan 23, 2026	91.40	91.40	90.29	90.29	90.29	-1.58%	-
Jan 22, 2026	91.07	91.74	90.97	91.74	91.74	1.82%	-
Jan 21, 2026	88.76	90.10	88.39	90.10	90.10	1.10%	-
Jan 20, 2026	89.55	89.93	89.12	89.12	89.12	-0.66%	8
Jan 19, 2026	89.78	89.94	89.63	89.71	89.71	-2.72%	-
Jan 16, 2026	92.73	92.73	92.22	92.22	92.22	-0.56%	-
Jan 15, 2026	91.22	92.74	91.22	92.74	92.74	2.23%	-
Jan 14, 2026	89.24	90.72	89.16	90.72	90.72	2.88%	-
Jan 13, 2026	91.64	91.64	88.18	88.18	88.18	-4.00%	-
Jan 12, 2026	91.77	91.85	91.50	91.85	91.85	-1.60%	-
Jan 9, 2026	93.11	93.49	92.60	93.34	93.34	0.47%	2
Jan 8, 2026	90.58	92.90	90.58	92.90	92.90	2.77%	-
Jan 7, 2026	93.29	93.34	90.40	90.40	90.40	-2.79%	-
Jan 6, 2026	90.85	92.99	90.25	92.99	92.99	2.47%	-
Jan 5, 2026	89.40	90.75	88.75	90.75	90.75	2.28%	-
Jan 2, 2026	88.24	88.73	87.37	88.73	88.73	-0.07%	6
Dec 30, 2025	88.77	88.80	88.77	88.79	88.79	-0.39%	-
Dec 29, 2025	88.81	89.14	88.77	89.14	89.14	0.75%	-
Dec 23, 2025	88.95	88.95	88.48	88.48	88.48	-0.25%	-
Dec 22, 2025	88.39	88.70	87.86	88.70	88.70	0.70%	-