Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
93.21
+1.07 (1.16%)
At close: Jun 20, 2025, 4:00 PM
93.23
+0.02 (0.02%)
After-hours: Jun 20, 2025, 7:40 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202593.0293.4392.2993.2193.211.16%2,605,904
Jun 18, 202591.4393.0090.7592.1492.140.61%1,044,951
Jun 17, 202593.2593.2591.2991.5891.58-1.75%1,122,673
Jun 16, 202592.4093.8192.1093.2193.211.78%1,521,733
Jun 13, 202592.1092.8691.1891.5891.58-3.17%1,197,000
Jun 12, 202594.2694.8993.2894.5893.29-0.55%1,258,640
Jun 11, 202595.9396.0094.7095.1093.80-0.87%1,525,208
Jun 10, 202595.0995.9694.6395.9394.621.00%1,201,325
Jun 9, 202594.9195.5294.4594.9893.680.74%1,078,812
Jun 6, 202594.5795.3393.4194.2892.991.12%1,296,009
Jun 5, 202594.1794.7092.9893.2491.97-0.59%1,235,197
Jun 4, 202593.7594.2593.4693.7992.510.22%1,300,358
Jun 3, 202592.1594.2591.8893.5892.301.55%1,454,076
Jun 2, 202593.0293.0891.4492.1590.89-1.54%1,687,495
May 30, 202593.7993.9992.6293.5992.31-0.76%2,885,583
May 29, 202595.2795.2793.4494.3193.020.33%1,125,401
May 28, 202595.5995.7693.9094.0092.71-1.63%902,005
May 27, 202594.1795.6693.5095.5694.252.73%1,140,884
May 23, 202592.5193.6092.5093.0291.75-1.52%1,105,532
May 22, 202595.0195.1493.7994.4693.17-0.66%1,541,343
May 21, 202596.2697.2495.0495.0993.79-2.06%1,792,990
May 20, 202597.5798.0096.7097.0995.76-0.89%929,542
May 19, 202596.8198.2496.5297.9696.62-0.10%936,283
May 16, 202597.9098.2097.1298.0696.720.42%1,493,482
May 15, 202597.2797.7496.6997.6596.310.34%1,343,273
May 14, 202597.1997.5896.5597.3295.990.13%1,466,723
May 13, 202597.2998.1497.0297.1995.860.10%1,910,594
May 12, 202596.2597.7495.7897.0995.764.69%2,060,082
May 9, 202592.8993.4792.3892.7491.470.09%958,652
May 8, 202592.0493.7091.4592.6691.391.36%1,603,875
May 7, 202590.7691.6890.5491.4290.171.40%1,624,891
May 6, 202590.7391.4090.1090.1688.93-1.39%1,974,238
May 5, 202591.2592.4590.2491.4390.18-0.24%1,849,914
May 2, 202590.9292.7789.5291.6590.404.01%3,660,747
May 1, 202588.8789.4988.0188.1286.92-0.49%2,488,586
Apr 30, 202587.4488.7586.2688.5587.34-0.35%3,447,683
Apr 29, 202588.5689.3887.7688.8687.650.15%1,563,928
Apr 28, 202588.4489.7487.8488.7387.520.33%1,251,450
Apr 25, 202589.2990.0087.8188.4487.23-1.21%1,575,735
Apr 24, 202587.3489.9886.8589.5288.303.30%1,762,467
Apr 23, 202588.9690.6586.2286.6685.480.56%2,854,416
Apr 22, 202584.7286.8584.4086.1885.003.15%1,931,957
Apr 21, 202585.2785.8182.8683.5582.41-2.97%2,006,003
Apr 17, 202586.0087.2085.7686.1184.930.87%4,903,959
Apr 16, 202586.6987.8384.8485.3784.20-2.52%2,017,406
Apr 15, 202589.5990.3987.4387.5886.38-1.95%1,845,444
Apr 14, 202589.4890.2687.9789.3288.100.66%2,389,014
Apr 11, 202585.9489.5184.7688.7487.523.25%2,952,676
Apr 10, 202588.4088.5883.1685.9584.77-4.68%3,031,911
Apr 9, 202579.0690.7279.0690.1688.9312.32%4,855,131