T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	88.44	88.44	87.86	88.08	88.08	-0.96%	-
Dec 18, 2025	88.75	89.01	88.75	88.93	88.93	-0.34%	-
Dec 17, 2025	88.81	89.23	88.81	89.23	89.23	1.00%	-
Dec 16, 2025	87.60	88.35	87.60	88.35	88.35	0.09%	5
Dec 15, 2025	89.31	89.31	88.27	88.27	88.27	-1.19%	-
Dec 11, 2025	88.00	89.33	88.00	89.33	88.25	2.09%	-
Dec 10, 2025	90.58	90.58	87.50	87.50	86.44	-3.54%	-
Dec 9, 2025	89.89	90.71	89.70	90.71	89.61	-0.04%	-
Dec 8, 2025	91.87	91.87	90.75	90.75	89.65	-0.72%	-
Dec 5, 2025	90.83	91.41	90.64	91.41	90.30	0.73%	-
Dec 4, 2025	89.80	90.75	89.80	90.75	89.65	1.74%	-
Dec 3, 2025	88.15	89.20	88.15	89.20	88.12	0.96%	-
Dec 2, 2025	87.34	88.35	87.34	88.35	87.28	0.50%	-
Dec 1, 2025	87.71	87.97	87.40	87.91	86.85	-0.92%	21
Nov 28, 2025	88.78	88.78	88.18	88.73	87.66	0.80%	10
Nov 27, 2025	88.10	88.38	88.03	88.03	86.96	0.02%	-
Nov 26, 2025	87.68	88.01	87.58	88.01	86.94	0.80%	-
Nov 25, 2025	87.17	87.31	86.93	87.31	86.25	0.14%	-
Nov 24, 2025	87.45	87.80	87.16	87.19	86.13	1.37%	-
Nov 21, 2025	84.57	86.01	84.52	86.01	84.97	0.75%	-
Nov 20, 2025	85.49	85.70	85.37	85.37	84.34	0.96%	-
Nov 19, 2025	84.13	84.56	84.13	84.56	83.54	-0.17%	-