T. Rowe Price Group, Inc. (TROW)

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	103.34	103.75	101.50	103.00	101.75	0.33%	1,661,707
Nov 7, 2025	101.72	102.75	100.75	102.66	101.42	0.50%	1,842,883
Nov 6, 2025	102.14	103.13	101.27	102.15	100.91	-0.22%	1,440,526
Nov 5, 2025	101.49	102.74	100.80	102.38	101.14	1.10%	1,615,775
Nov 4, 2025	101.02	102.55	100.32	101.27	100.04	-0.43%	1,785,098
Nov 3, 2025	102.20	102.20	100.08	101.71	100.48	-0.80%	1,739,406
Oct 31, 2025	102.86	104.17	99.00	102.53	101.29	0.39%	3,530,574
Oct 30, 2025	103.29	103.94	102.00	102.13	100.89	-1.33%	2,113,211
Oct 29, 2025	104.76	104.99	103.31	103.51	102.26	-1.38%	1,873,937
Oct 28, 2025	104.85	105.34	103.73	104.96	103.69	0.05%	1,161,495
Oct 27, 2025	105.03	106.00	104.50	104.91	103.64	1.31%	1,272,252
Oct 24, 2025	103.68	104.36	103.15	103.55	102.30	1.03%	1,054,021
Oct 23, 2025	102.84	103.35	101.89	102.49	101.25	-0.26%	1,038,008
Oct 22, 2025	103.73	103.87	101.82	102.76	101.52	-1.43%	1,345,726

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.