T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	92.89	93.47	92.73	92.59	-	-0.08%	226,954
May 8, 2025	92.04	93.70	91.45	92.66	92.66	1.36%	1,603,875
May 7, 2025	90.76	91.68	90.54	91.42	91.42	1.40%	1,624,891
May 6, 2025	90.73	91.40	90.10	90.16	90.16	-1.39%	1,974,238
May 5, 2025	91.25	92.45	90.24	91.43	91.43	-0.24%	1,849,914
May 2, 2025	90.92	92.77	89.52	91.65	91.65	4.01%	3,660,747
May 1, 2025	88.87	89.49	88.01	88.12	88.12	-0.49%	2,488,586
Apr 30, 2025	87.44	88.75	86.26	88.55	88.55	-0.35%	3,447,683
Apr 29, 2025	88.56	89.38	87.76	88.86	88.86	0.15%	1,563,928
Apr 28, 2025	88.44	89.74	87.84	88.73	88.73	0.33%	1,251,450
Apr 25, 2025	89.29	90.00	87.81	88.44	88.44	-1.21%	1,575,735
Apr 24, 2025	87.34	89.98	86.85	89.52	89.52	3.30%	1,762,467
Apr 23, 2025	88.96	90.65	86.22	86.66	86.66	0.56%	2,854,416
Apr 22, 2025	84.72	86.85	84.40	86.18	86.18	3.15%	1,931,957
Apr 21, 2025	85.27	85.81	82.86	83.55	83.55	-2.97%	2,006,003
Apr 17, 2025	86.00	87.20	85.76	86.11	86.11	0.87%	4,903,959
Apr 16, 2025	86.69	87.83	84.84	85.37	85.37	-2.52%	2,017,406
Apr 15, 2025	89.59	90.39	87.43	87.58	87.58	-1.95%	1,845,444
Apr 14, 2025	89.48	90.26	87.97	89.32	89.32	0.66%	2,389,014
Apr 11, 2025	85.94	89.51	84.76	88.74	88.74	3.25%	2,952,676
Apr 10, 2025	88.40	88.58	83.16	85.95	85.95	-4.68%	3,031,911
Apr 9, 2025	79.06	90.72	79.06	90.16	90.16	12.32%	4,855,131
Apr 8, 2025	84.15	84.64	79.01	80.27	80.27	-1.70%	2,991,905
Apr 7, 2025	79.56	85.23	77.85	81.66	81.66	-1.14%	3,939,865
Apr 4, 2025	84.48	85.56	82.34	82.60	82.60	-4.20%	4,564,390
Apr 3, 2025	90.01	90.03	85.74	86.22	86.22	-8.18%	3,286,037
Apr 2, 2025	91.36	94.53	91.15	93.90	93.90	1.77%	1,517,175
Apr 1, 2025	91.50	92.69	91.07	92.27	92.27	0.44%	1,368,693
Mar 31, 2025	91.16	92.38	89.70	91.87	91.87	0.33%	2,326,753
Mar 28, 2025	94.53	94.75	91.10	91.57	91.57	-3.31%	1,956,970
Mar 27, 2025	94.44	95.41	93.86	94.70	94.70	0.28%	1,648,789
Mar 26, 2025	95.51	96.38	93.95	94.44	94.44	-1.08%	1,358,867
Mar 25, 2025	96.41	97.20	95.01	95.47	95.47	-0.53%	1,427,041
Mar 24, 2025	94.07	96.33	94.00	95.98	95.98	3.39%	1,990,701
Mar 21, 2025	92.25	93.33	91.71	92.83	92.83	-0.23%	5,915,262
Mar 20, 2025	93.49	94.33	92.97	93.04	93.04	-1.07%	1,833,455
Mar 19, 2025	93.92	94.76	93.34	94.05	94.05	0.48%	1,696,845
Mar 18, 2025	93.94	94.41	92.92	93.60	93.60	-0.75%	1,822,537
Mar 17, 2025	93.29	94.79	93.23	94.31	94.31	1.37%	1,919,496
Mar 14, 2025	92.11	93.40	91.37	93.04	93.04	1.09%	2,552,335
Mar 13, 2025	93.51	94.63	91.59	92.04	90.80	-1.33%	2,756,740
Mar 12, 2025	97.07	97.50	92.79	93.28	92.02	-3.14%	2,969,463
Mar 11, 2025	98.85	98.90	95.98	96.30	95.00	-2.50%	2,000,321
Mar 10, 2025	99.37	101.25	97.30	98.77	97.44	-1.88%	2,479,859
Mar 7, 2025	98.70	101.16	97.26	100.66	99.30	1.80%	2,534,352
Mar 6, 2025	99.50	101.07	98.74	98.89	97.55	-1.75%	2,263,438
Mar 5, 2025	100.10	101.45	99.46	100.65	99.30	0.55%	2,462,328
Mar 4, 2025	102.80	103.00	98.70	100.10	98.75	-3.64%	2,534,308
Mar 3, 2025	106.38	106.94	103.52	103.88	102.48	-1.74%	1,321,715
Feb 28, 2025	104.25	106.13	103.70	105.72	104.30	1.92%	1,839,677