T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
103.28
+1.57 (1.54%)
At close: Oct 3, 2025, 4:00 PM EDT
104.60
+1.32 (1.28%)
After-hours: Oct 3, 2025, 6:23 PM EDT
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 102.15 | 103.30 | 101.70 | 103.28 | 103.28 | 1.54% | 1,100,121 |
| Oct 2, 2025 | 101.10 | 102.25 | 100.67 | 101.71 | 101.71 | 0.63% | 1,796,805 |
| Oct 1, 2025 | 102.28 | 102.83 | 101.04 | 101.07 | 101.07 | -1.53% | 1,503,419 |
| Sep 30, 2025 | 103.50 | 103.78 | 101.25 | 102.64 | 102.64 | -0.85% | 1,458,137 |
| Sep 29, 2025 | 103.88 | 103.91 | 102.86 | 103.52 | 103.52 | 0.05% | 1,365,257 |
| Sep 26, 2025 | 103.48 | 104.33 | 102.73 | 103.47 | 103.47 | 0.25% | 1,139,490 |
| Sep 25, 2025 | 103.02 | 103.79 | 102.69 | 103.21 | 103.21 | -0.23% | 1,160,211 |
| Sep 24, 2025 | 104.65 | 105.35 | 103.10 | 103.45 | 103.45 | -1.16% | 1,353,819 |
| Sep 23, 2025 | 105.29 | 106.33 | 104.08 | 104.66 | 104.66 | -0.60% | 1,130,292 |
| Sep 22, 2025 | 105.62 | 105.91 | 104.90 | 105.29 | 105.29 | -0.66% | 1,174,667 |
| Sep 19, 2025 | 105.97 | 106.25 | 104.56 | 105.99 | 105.99 | 0.19% | 2,405,307 |
| Sep 18, 2025 | 105.49 | 106.63 | 105.14 | 105.79 | 105.79 | 0.89% | 1,771,808 |
| Sep 17, 2025 | 103.89 | 106.40 | 103.74 | 104.86 | 104.86 | 1.13% | 1,565,518 |
| Sep 16, 2025 | 104.22 | 104.63 | 103.28 | 103.69 | 103.69 | -0.46% | 1,137,937 |
| Sep 15, 2025 | 104.64 | 104.93 | 103.45 | 104.17 | 104.17 | -1.38% | 1,232,324 |
| Sep 12, 2025 | 105.38 | 106.09 | 105.00 | 105.63 | 104.36 | -0.06% | 1,122,977 |
| Sep 11, 2025 | 106.64 | 107.10 | 104.60 | 105.69 | 104.42 | -0.89% | 2,353,918 |
| Sep 10, 2025 | 106.75 | 107.77 | 106.28 | 106.64 | 105.36 | -0.48% | 1,396,935 |
| Sep 9, 2025 | 107.67 | 109.04 | 106.86 | 107.15 | 105.86 | -0.94% | 1,344,952 |
| Sep 8, 2025 | 108.16 | 109.17 | 107.58 | 108.17 | 106.87 | 0.01% | 1,587,137 |
| Sep 5, 2025 | 111.78 | 112.01 | 107.73 | 108.16 | 106.86 | -3.01% | 2,070,655 |
| Sep 4, 2025 | 115.28 | 118.22 | 110.51 | 111.52 | 110.18 | 5.84% | 5,280,310 |
| Sep 3, 2025 | 105.24 | 106.15 | 104.55 | 105.37 | 104.10 | -0.22% | 992,852 |
| Sep 2, 2025 | 105.95 | 106.44 | 104.61 | 105.60 | 104.33 | -1.88% | 1,348,727 |
| Aug 29, 2025 | 108.16 | 108.76 | 107.21 | 107.62 | 106.32 | -0.61% | 1,171,884 |
| Aug 28, 2025 | 109.65 | 109.73 | 107.79 | 108.28 | 106.98 | -1.00% | 976,282 |
| Aug 27, 2025 | 108.50 | 109.74 | 108.35 | 109.37 | 108.05 | 0.75% | 933,600 |
| Aug 26, 2025 | 107.09 | 108.94 | 106.85 | 108.56 | 107.25 | 1.02% | 1,531,031 |
| Aug 25, 2025 | 107.87 | 108.42 | 107.14 | 107.46 | 106.17 | -0.77% | 1,030,335 |
| Aug 22, 2025 | 105.15 | 108.89 | 105.00 | 108.29 | 106.99 | 3.60% | 1,333,262 |
| Aug 21, 2025 | 105.76 | 105.76 | 104.06 | 104.53 | 103.27 | -1.16% | 985,077 |
| Aug 20, 2025 | 106.18 | 106.61 | 105.09 | 105.76 | 104.49 | -0.51% | 1,232,896 |
| Aug 19, 2025 | 106.67 | 107.44 | 105.95 | 106.30 | 105.02 | -0.32% | 897,372 |
| Aug 18, 2025 | 106.87 | 107.15 | 106.18 | 106.64 | 105.36 | -0.37% | 920,246 |
| Aug 15, 2025 | 109.44 | 109.44 | 106.89 | 107.04 | 105.75 | -1.85% | 1,205,861 |
| Aug 14, 2025 | 109.06 | 109.31 | 108.46 | 109.06 | 107.75 | -0.81% | 948,118 |
| Aug 13, 2025 | 107.94 | 110.16 | 107.50 | 109.95 | 108.63 | 2.15% | 1,344,847 |
| Aug 12, 2025 | 105.90 | 107.72 | 105.68 | 107.64 | 106.34 | 2.25% | 1,153,541 |
| Aug 11, 2025 | 105.20 | 106.08 | 104.81 | 105.27 | 104.00 | 0.20% | 1,123,712 |
| Aug 8, 2025 | 104.39 | 105.40 | 103.87 | 105.06 | 103.80 | 0.96% | 1,209,752 |
| Aug 7, 2025 | 106.34 | 106.37 | 103.77 | 104.06 | 102.81 | -1.29% | 1,192,034 |
| Aug 6, 2025 | 105.99 | 106.00 | 104.87 | 105.42 | 104.15 | -0.22% | 1,332,146 |
| Aug 5, 2025 | 106.16 | 106.78 | 104.97 | 105.65 | 104.38 | -0.27% | 1,410,164 |
| Aug 4, 2025 | 103.29 | 106.10 | 102.76 | 105.94 | 104.66 | 2.79% | 1,916,393 |
| Aug 1, 2025 | 101.86 | 103.13 | 99.60 | 103.06 | 101.82 | 1.59% | 3,037,831 |
| Jul 31, 2025 | 103.35 | 103.88 | 101.26 | 101.45 | 100.23 | -2.36% | 3,974,129 |
| Jul 30, 2025 | 105.16 | 105.41 | 103.46 | 103.90 | 102.65 | -0.97% | 1,519,816 |
| Jul 29, 2025 | 106.61 | 106.61 | 104.47 | 104.92 | 103.66 | -1.02% | 1,348,042 |
| Jul 28, 2025 | 107.07 | 107.07 | 105.21 | 106.00 | 104.72 | -0.87% | 1,310,096 |
| Jul 25, 2025 | 107.64 | 107.80 | 105.76 | 106.93 | 105.64 | -0.59% | 1,380,289 |