T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	106.86	107.13	105.60	105.63	105.63	-1.37%	970,491
Jan 22, 2026	106.52	108.17	106.42	107.10	107.10	0.91%	1,223,795
Jan 21, 2026	104.79	106.72	104.16	106.13	106.13	2.36%	1,357,451
Jan 20, 2026	105.18	105.18	103.37	103.68	103.68	-2.64%	2,212,001
Jan 16, 2026	107.45	107.72	106.00	106.49	106.49	-0.77%	1,856,285
Jan 15, 2026	106.96	108.12	106.63	107.32	107.32	1.17%	1,236,049
Jan 14, 2026	103.12	106.15	103.09	106.08	106.08	2.48%	2,276,704
Jan 13, 2026	106.77	106.86	102.58	103.51	103.51	-3.12%	2,539,211
Jan 12, 2026	107.97	107.97	106.15	106.84	106.84	-0.44%	1,498,558
Jan 9, 2026	108.80	109.46	107.28	107.31	107.31	-1.16%	2,064,089
Jan 8, 2026	105.83	108.94	105.43	108.57	108.57	2.42%	1,528,714
Jan 7, 2026	108.74	109.11	104.35	106.00	106.00	-2.76%	2,144,083
Jan 6, 2026	106.63	109.32	106.53	109.01	109.01	2.37%	1,665,863
Jan 5, 2026	104.26	108.21	104.00	106.49	106.49	1.78%	2,529,926
Jan 2, 2026	102.47	104.65	101.72	104.63	104.63	2.20%	1,323,657
Dec 31, 2025	103.81	103.86	102.32	102.38	102.38	-1.22%	1,154,323
Dec 30, 2025	104.35	104.50	103.59	103.64	103.64	-0.85%	1,454,159
Dec 29, 2025	104.57	104.94	104.17	104.53	104.53	-0.21%	1,145,471
Dec 26, 2025	104.78	105.42	104.25	104.75	104.75	0.07%	749,817
Dec 24, 2025	104.30	104.84	103.62	104.68	104.68	0.62%	526,085
Dec 23, 2025	104.82	105.20	103.97	104.03	104.03	-0.73%	1,358,583
Dec 22, 2025	103.10	104.83	103.00	104.80	104.80	1.47%	2,086,510
Dec 19, 2025	103.32	103.79	102.58	103.28	103.28	-0.04%	2,641,386
Dec 18, 2025	104.53	105.41	103.20	103.32	103.32	-0.56%	1,280,416
Dec 17, 2025	104.28	106.06	103.77	103.90	103.90	-0.02%	2,089,218
Dec 16, 2025	104.25	104.48	103.13	103.92	103.92	0.29%	3,712,871
Dec 15, 2025	103.98	105.41	103.12	103.62	103.62	-1.22%	2,520,997
Dec 12, 2025	105.12	105.73	104.37	104.90	103.63	-0.06%	1,707,319
Dec 11, 2025	102.89	105.72	102.89	104.96	103.69	1.35%	1,990,097
Dec 10, 2025	103.92	104.90	101.16	103.56	102.31	-1.72%	3,540,029
Dec 9, 2025	104.50	105.85	104.50	105.37	104.09	0.81%	1,410,856
Dec 8, 2025	106.74	106.89	104.41	104.52	103.25	-1.93%	1,636,863
Dec 5, 2025	105.65	107.10	105.24	106.58	105.29	0.75%	1,528,760
Dec 4, 2025	105.24	106.36	104.79	105.79	104.51	0.70%	1,440,377
Dec 3, 2025	102.63	105.19	102.63	105.05	103.78	2.52%	1,954,018
Dec 2, 2025	102.22	103.23	101.60	102.47	101.23	0.87%	1,724,830
Dec 1, 2025	101.45	102.83	101.35	101.59	100.36	-0.77%	1,945,221
Nov 28, 2025	102.09	103.11	102.02	102.38	101.14	0.28%	936,650
Nov 26, 2025	101.13	102.35	101.13	102.09	100.85	0.95%	1,401,041
Nov 25, 2025	100.26	101.45	99.61	101.13	99.91	0.68%	1,690,967
Nov 24, 2025	100.63	100.88	99.40	100.45	99.23	0.14%	2,128,904
Nov 21, 2025	97.74	100.89	97.66	100.31	99.10	3.08%	2,143,621
Nov 20, 2025	98.75	99.72	96.78	97.31	96.13	-0.10%	1,747,784
Nov 19, 2025	97.63	98.16	96.90	97.41	96.23	-0.07%	1,892,228
Nov 18, 2025	96.54	98.49	95.93	97.48	96.30	0.06%	1,586,249
Nov 17, 2025	101.67	101.67	96.58	97.42	96.24	-4.23%	2,173,509
Nov 14, 2025	102.54	103.24	101.56	101.72	100.49	-1.93%	1,544,546
Nov 13, 2025	104.51	105.25	103.61	103.72	102.46	-1.00%	1,215,068
Nov 12, 2025	103.90	105.27	103.90	104.77	103.50	1.06%	1,431,397
Nov 11, 2025	103.30	104.07	103.20	103.67	102.41	0.65%	1,185,533