T. Rowe Price Group, Inc. (TROW)

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	93.16	94.06	92.18	93.76	93.76	0.64%	2,667,977
Feb 12, 2026	94.02	95.14	92.67	93.16	93.16	-0.67%	3,388,621
Feb 11, 2026	96.19	96.31	93.67	93.79	93.79	-2.95%	2,332,723
Feb 10, 2026	95.95	97.67	95.75	96.64	96.64	0.87%	2,300,906
Feb 9, 2026	94.34	96.64	94.00	95.81	95.81	1.30%	2,585,352
Feb 6, 2026	93.77	95.22	92.77	94.58	94.58	2.78%	3,271,391
Feb 5, 2026	96.18	96.55	91.70	92.02	92.02	-5.15%	3,356,994
Feb 4, 2026	97.85	99.00	93.00	97.02	97.02	-5.49%	5,509,687
Feb 3, 2026	106.49	107.21	100.90	102.66	102.66	-3.74%	3,898,677
Feb 2, 2026	105.25	106.95	104.70	106.65	106.65	0.92%	2,001,814
Jan 30, 2026	104.58	106.18	103.64	105.68	105.68	0.82%	2,630,738
Jan 29, 2026	105.93	106.85	104.13	104.82	104.82	-0.41%	2,268,913
Jan 28, 2026	105.40	106.04	104.60	105.25	105.25	-0.06%	1,135,033
Jan 27, 2026	106.26	106.69	104.22	105.31	105.31	-0.74%	1,106,872
Jan 26, 2026	105.72	106.27	105.07	106.09	106.09	0.44%	1,087,036
Jan 23, 2026	106.86	107.13	105.60	105.63	105.63	-1.37%	972,264
Jan 22, 2026	106.52	108.17	106.42	107.10	107.10	0.91%	1,223,939
Jan 21, 2026	104.79	106.72	104.16	106.13	106.13	2.36%	1,357,686
Jan 20, 2026	105.18	105.18	103.37	103.68	103.68	-2.64%	2,215,285
Jan 16, 2026	107.45	107.72	106.00	106.49	106.49	-0.77%	1,892,848
Jan 15, 2026	106.96	108.12	106.63	107.32	107.32	1.17%	1,236,431
Jan 14, 2026	103.12	106.15	103.09	106.08	106.08	2.48%	2,277,467
Jan 13, 2026	106.77	106.86	102.58	103.51	103.51	-3.12%	2,539,300
Jan 12, 2026	107.97	107.97	106.15	106.84	106.84	-0.44%	1,499,856
Jan 9, 2026	108.80	109.46	107.28	107.31	107.31	-1.16%	2,065,065
Jan 8, 2026	105.83	108.94	105.43	108.57	108.57	2.42%	1,529,363
Jan 7, 2026	108.74	109.11	104.35	106.00	106.00	-2.76%	2,147,080
Jan 6, 2026	106.63	109.32	106.53	109.01	109.01	2.37%	1,667,006
Jan 5, 2026	104.26	108.21	104.00	106.49	106.49	1.78%	2,652,387
Jan 2, 2026	102.47	104.65	101.72	104.63	104.63	2.20%	1,323,698
Dec 31, 2025	103.81	103.86	102.32	102.38	102.38	-1.22%	1,155,060
Dec 30, 2025	104.35	104.50	103.59	103.64	103.64	-0.85%	1,703,078
Dec 29, 2025	104.57	104.94	104.17	104.53	104.53	-0.21%	1,145,871
Dec 26, 2025	104.78	105.42	104.25	104.75	104.75	0.07%	760,156
Dec 24, 2025	104.30	104.84	103.62	104.68	104.68	0.62%	534,648
Dec 23, 2025	104.82	105.20	103.97	104.03	104.03	-0.73%	1,633,756
Dec 22, 2025	103.10	104.83	103.00	104.80	104.80	1.47%	2,087,022
Dec 19, 2025	103.32	103.79	102.58	103.28	103.28	-0.04%	2,644,086
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.