T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
116.12
+3.15 (2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 112.11 | 116.77 | 112.11 | 116.12 | 116.12 | 2.79% | 3,749,221 |
| Dec 19, 2024 | 114.02 | 114.52 | 112.53 | 112.97 | 112.97 | 0.12% | 1,890,000 |
| Dec 18, 2024 | 117.77 | 118.89 | 112.73 | 112.83 | 112.83 | -4.29% | 2,280,600 |
| Dec 17, 2024 | 118.24 | 119.09 | 117.62 | 117.89 | 117.89 | -1.17% | 1,744,600 |
| Dec 16, 2024 | 119.75 | 120.71 | 118.91 | 119.28 | 119.28 | -0.22% | 1,655,634 |
| Dec 13, 2024 | 119.78 | 119.78 | 118.62 | 119.54 | 119.54 | -1.17% | 1,397,800 |
| Dec 12, 2024 | 121.12 | 121.94 | 120.94 | 120.96 | 119.72 | -0.62% | 1,087,600 |
| Dec 11, 2024 | 123.34 | 123.55 | 121.62 | 121.71 | 120.46 | -1.07% | 1,363,829 |
| Dec 10, 2024 | 123.33 | 124.33 | 122.16 | 123.03 | 121.77 | -0.45% | 1,514,930 |
| Dec 9, 2024 | 124.14 | 125.04 | 123.45 | 123.59 | 122.32 | -0.19% | 1,133,245 |
| Dec 6, 2024 | 124.92 | 125.81 | 123.38 | 123.83 | 122.56 | -0.69% | 1,093,051 |
| Dec 5, 2024 | 124.05 | 124.95 | 123.50 | 124.69 | 123.41 | 1.37% | 1,760,817 |
| Dec 4, 2024 | 123.97 | 124.10 | 122.76 | 123.00 | 121.74 | -0.35% | 1,102,908 |
| Dec 3, 2024 | 124.25 | 124.25 | 121.91 | 123.43 | 122.16 | -0.17% | 1,287,600 |
| Dec 2, 2024 | 124.09 | 124.41 | 123.06 | 123.64 | 122.37 | -0.16% | 1,239,640 |
| Nov 29, 2024 | 124.37 | 124.53 | 122.74 | 123.84 | 122.57 | -0.26% | 779,749 |
| Nov 27, 2024 | 124.83 | 124.83 | 123.23 | 124.16 | 122.89 | 0.17% | 1,117,500 |
| Nov 26, 2024 | 122.56 | 124.31 | 122.04 | 123.95 | 122.68 | 0.80% | 1,307,622 |
| Nov 25, 2024 | 121.12 | 123.29 | 120.78 | 122.97 | 121.71 | 2.61% | 2,175,100 |
| Nov 22, 2024 | 118.45 | 120.00 | 118.14 | 119.84 | 118.61 | 1.40% | 1,352,931 |
| Nov 21, 2024 | 118.19 | 118.85 | 116.89 | 118.18 | 116.97 | 0.56% | 1,477,000 |
| Nov 20, 2024 | 117.74 | 117.85 | 116.08 | 117.52 | 116.32 | -0.36% | 1,150,576 |
| Nov 19, 2024 | 117.13 | 118.21 | 116.57 | 117.95 | 116.74 | -0.60% | 1,257,083 |
| Nov 18, 2024 | 119.00 | 119.12 | 118.05 | 118.66 | 117.44 | -0.09% | 1,142,602 |
| Nov 15, 2024 | 119.80 | 120.65 | 118.42 | 118.77 | 117.55 | -0.86% | 1,319,129 |
| Nov 14, 2024 | 118.31 | 120.76 | 118.25 | 119.80 | 118.57 | 1.11% | 2,279,048 |
| Nov 13, 2024 | 118.17 | 120.18 | 118.17 | 118.49 | 117.28 | 0.36% | 1,098,000 |
| Nov 12, 2024 | 117.73 | 119.42 | 117.40 | 118.07 | 116.86 | 0.12% | 1,227,700 |
| Nov 11, 2024 | 119.20 | 119.33 | 117.82 | 117.93 | 116.72 | 0.26% | 944,200 |
| Nov 8, 2024 | 119.49 | 119.69 | 117.48 | 117.62 | 116.41 | -2.03% | 1,383,414 |
| Nov 7, 2024 | 121.14 | 121.14 | 119.59 | 120.06 | 118.83 | -1.03% | 1,351,600 |
| Nov 6, 2024 | 122.01 | 122.23 | 119.55 | 121.31 | 120.07 | 5.93% | 2,588,829 |
| Nov 5, 2024 | 112.70 | 114.55 | 111.77 | 114.52 | 113.35 | 1.80% | 1,159,534 |
| Nov 4, 2024 | 111.98 | 114.83 | 111.12 | 112.49 | 111.34 | 0.38% | 1,921,117 |
| Nov 1, 2024 | 109.12 | 113.20 | 108.62 | 112.06 | 110.91 | 2.00% | 1,739,100 |
| Oct 31, 2024 | 111.46 | 111.46 | 109.27 | 109.86 | 108.73 | -1.74% | 2,578,420 |
| Oct 30, 2024 | 111.84 | 113.83 | 111.71 | 111.81 | 110.66 | -0.51% | 1,135,600 |
| Oct 29, 2024 | 111.63 | 112.63 | 111.35 | 112.38 | 111.23 | -0.02% | 1,071,041 |
| Oct 28, 2024 | 112.49 | 112.79 | 110.93 | 112.40 | 111.25 | 0.96% | 970,646 |
| Oct 25, 2024 | 112.37 | 113.02 | 111.00 | 111.33 | 110.19 | -0.61% | 863,146 |
| Oct 24, 2024 | 110.83 | 112.64 | 110.59 | 112.01 | 110.86 | 2.26% | 1,079,126 |
| Oct 23, 2024 | 112.56 | 112.95 | 109.05 | 109.53 | 108.41 | -3.00% | 1,335,160 |
| Oct 22, 2024 | 113.82 | 114.02 | 112.91 | 112.92 | 111.76 | -0.96% | 689,800 |
| Oct 21, 2024 | 114.97 | 115.01 | 113.80 | 114.01 | 112.84 | -1.40% | 1,032,652 |
| Oct 18, 2024 | 113.23 | 115.97 | 112.88 | 115.63 | 114.44 | 2.14% | 1,765,100 |
| Oct 17, 2024 | 112.28 | 113.30 | 111.38 | 113.21 | 112.05 | 1.46% | 1,674,924 |
| Oct 16, 2024 | 110.16 | 111.68 | 110.03 | 111.58 | 110.44 | 1.94% | 1,307,115 |
| Oct 15, 2024 | 110.07 | 111.27 | 109.31 | 109.46 | 108.34 | -0.20% | 898,900 |
| Oct 14, 2024 | 109.01 | 109.76 | 108.21 | 109.68 | 108.56 | 0.64% | 911,000 |
| Oct 11, 2024 | 108.29 | 110.44 | 108.17 | 108.98 | 107.86 | 0.91% | 1,072,500 |
| Oct 10, 2024 | 107.28 | 108.29 | 106.43 | 108.00 | 106.89 | 0.54% | 1,168,226 |
| Oct 9, 2024 | 106.44 | 107.52 | 106.00 | 107.42 | 106.32 | 0.77% | 1,292,951 |
| Oct 8, 2024 | 106.72 | 107.18 | 106.21 | 106.60 | 105.51 | -0.03% | 785,228 |
| Oct 7, 2024 | 108.20 | 108.31 | 106.14 | 106.63 | 105.54 | -1.70% | 1,089,012 |
| Oct 4, 2024 | 107.94 | 108.56 | 106.97 | 108.47 | 107.36 | 1.87% | 739,131 |
| Oct 3, 2024 | 106.75 | 106.90 | 105.78 | 106.48 | 105.39 | -0.80% | 967,729 |
| Oct 2, 2024 | 107.01 | 108.13 | 106.83 | 107.34 | 106.24 | 0.21% | 662,216 |
| Oct 1, 2024 | 108.27 | 108.64 | 106.70 | 107.11 | 106.01 | -1.67% | 955,447 |
| Sep 30, 2024 | 109.25 | 109.47 | 107.88 | 108.93 | 107.81 | -0.53% | 978,337 |
| Sep 27, 2024 | 110.22 | 110.31 | 109.26 | 109.51 | 108.39 | 0.12% | 854,154 |
| Sep 26, 2024 | 109.01 | 109.85 | 108.51 | 109.38 | 108.26 | 1.79% | 1,236,700 |
| Sep 25, 2024 | 109.65 | 109.79 | 107.34 | 107.46 | 106.36 | -1.84% | 1,050,636 |
| Sep 24, 2024 | 108.61 | 109.65 | 108.08 | 109.47 | 108.35 | 1.27% | 861,525 |
| Sep 23, 2024 | 108.63 | 109.26 | 107.76 | 108.10 | 106.99 | -0.18% | 907,937 |
| Sep 20, 2024 | 110.46 | 110.55 | 107.50 | 108.29 | 107.18 | -2.04% | 2,665,400 |
| Sep 19, 2024 | 109.91 | 111.04 | 109.48 | 110.55 | 109.42 | 2.24% | 1,163,800 |
| Sep 18, 2024 | 108.15 | 109.91 | 107.88 | 108.13 | 107.02 | 0.19% | 867,208 |
| Sep 17, 2024 | 106.18 | 108.15 | 106.18 | 107.92 | 106.81 | 1.94% | 1,096,554 |
| Sep 16, 2024 | 104.87 | 106.14 | 104.46 | 105.87 | 104.78 | 1.25% | 1,303,347 |
| Sep 13, 2024 | 104.39 | 105.07 | 104.25 | 104.56 | 103.49 | -0.30% | 1,147,852 |
| Sep 12, 2024 | 104.39 | 105.11 | 102.63 | 104.87 | 102.57 | 0.73% | 1,371,100 |
| Sep 11, 2024 | 103.48 | 104.26 | 101.36 | 104.11 | 101.82 | 0.36% | 1,381,545 |
| Sep 10, 2024 | 103.73 | 103.83 | 102.03 | 103.74 | 101.46 | 0.19% | 1,072,930 |
| Sep 9, 2024 | 102.93 | 103.83 | 102.22 | 103.54 | 101.27 | 1.82% | 1,222,300 |
| Sep 6, 2024 | 103.96 | 105.30 | 101.00 | 101.69 | 99.46 | -2.33% | 1,320,900 |
| Sep 5, 2024 | 104.91 | 105.08 | 103.28 | 104.12 | 101.83 | -0.48% | 776,533 |
| Sep 4, 2024 | 104.15 | 105.20 | 103.86 | 104.62 | 102.32 | 0.13% | 1,077,800 |
| Sep 3, 2024 | 105.15 | 106.08 | 104.11 | 104.48 | 102.19 | -1.47% | 1,421,035 |
| Aug 30, 2024 | 105.53 | 106.20 | 104.35 | 106.04 | 103.71 | 1.03% | 1,832,001 |
| Aug 29, 2024 | 108.41 | 109.30 | 104.81 | 104.96 | 102.66 | -2.37% | 2,070,340 |
| Aug 28, 2024 | 107.62 | 108.65 | 107.07 | 107.51 | 105.15 | -0.36% | 751,000 |
| Aug 27, 2024 | 108.81 | 108.83 | 107.62 | 107.90 | 105.53 | -1.26% | 784,513 |
| Aug 26, 2024 | 110.60 | 110.80 | 108.81 | 109.28 | 106.88 | -0.31% | 954,947 |
| Aug 23, 2024 | 109.99 | 111.19 | 109.31 | 109.62 | 107.21 | 0.36% | 732,700 |
| Aug 22, 2024 | 109.71 | 109.91 | 108.62 | 109.23 | 106.83 | -0.29% | 704,500 |
| Aug 21, 2024 | 108.67 | 109.71 | 107.58 | 109.55 | 107.14 | 0.96% | 671,949 |
| Aug 20, 2024 | 109.19 | 109.50 | 108.41 | 108.51 | 106.13 | -0.82% | 627,200 |
| Aug 19, 2024 | 108.86 | 109.55 | 107.74 | 109.41 | 107.01 | 0.58% | 790,021 |
| Aug 16, 2024 | 108.23 | 108.95 | 107.31 | 108.78 | 106.39 | 0.50% | 828,524 |
| Aug 15, 2024 | 107.37 | 108.55 | 107.05 | 108.24 | 105.86 | 2.18% | 806,473 |
| Aug 14, 2024 | 105.83 | 106.39 | 105.48 | 105.93 | 103.60 | 0.47% | 802,200 |
| Aug 13, 2024 | 105.56 | 105.56 | 104.43 | 105.43 | 103.12 | 0.75% | 689,205 |
| Aug 12, 2024 | 105.72 | 105.90 | 104.42 | 104.64 | 102.34 | -0.67% | 1,262,137 |
| Aug 9, 2024 | 104.85 | 105.87 | 104.42 | 105.35 | 103.04 | 0.49% | 683,000 |
| Aug 8, 2024 | 104.36 | 105.19 | 104.01 | 104.84 | 102.54 | 1.95% | 859,876 |
| Aug 7, 2024 | 105.87 | 106.19 | 102.70 | 102.83 | 100.57 | -1.02% | 1,072,802 |
| Aug 6, 2024 | 103.37 | 105.61 | 103.08 | 103.89 | 101.61 | 0.71% | 1,180,174 |
| Aug 5, 2024 | 103.80 | 104.95 | 100.49 | 103.16 | 100.90 | -3.11% | 2,308,241 |
| Aug 2, 2024 | 110.00 | 110.14 | 105.66 | 106.47 | 104.13 | -4.96% | 1,987,838 |
| Aug 1, 2024 | 113.93 | 114.48 | 111.11 | 112.03 | 109.57 | -1.91% | 1,283,825 |