T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
102.13
-1.38 (-1.33%)
At close: Oct 30, 2025, 4:00 PM EDT
103.50
+1.37 (1.34%)
After-hours: Oct 30, 2025, 7:47 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025103.29103.94102.00102.13102.13-1.33%2,111,433
Oct 29, 2025104.76104.99103.31103.51103.51-1.38%1,873,937
Oct 28, 2025104.85105.34103.73104.96104.960.05%1,161,495
Oct 27, 2025105.03106.00104.50104.91104.911.31%1,272,252
Oct 24, 2025103.68104.36103.15103.55103.551.03%1,054,021
Oct 23, 2025102.84103.35101.89102.49102.49-0.26%1,038,008
Oct 22, 2025103.73103.87101.82102.76102.76-1.43%1,345,726
Oct 21, 2025104.01105.00103.95104.25104.250.01%981,507
Oct 20, 2025103.97104.92103.90104.24104.240.52%1,130,655
Oct 17, 2025103.03104.07101.55103.70103.700.53%4,353,665
Oct 16, 2025106.16106.32102.81103.15103.15-2.42%1,136,468
Oct 15, 2025106.92107.44104.40105.71105.71-0.40%960,601
Oct 14, 2025104.48107.20104.25106.13106.130.73%1,195,120
Oct 13, 2025104.55106.26103.84105.36105.363.87%1,622,089
Oct 10, 2025106.79109.19101.24101.43101.43-4.32%2,081,156
Oct 9, 2025106.20106.84105.32106.01106.010.18%1,332,831
Oct 8, 2025106.14107.65105.63105.82105.820.04%1,184,912
Oct 7, 2025106.06107.10105.38105.78105.780.09%1,473,114
Oct 6, 2025104.37105.84103.46105.69105.692.33%1,551,510
Oct 3, 2025102.15103.30101.70103.28103.281.54%1,100,763
Oct 2, 2025101.10102.25100.67101.71101.710.63%1,796,805
Oct 1, 2025102.28102.83101.04101.07101.07-1.53%1,503,419
Sep 30, 2025103.50103.78101.25102.64102.64-0.85%1,458,137
Sep 29, 2025103.88103.91102.86103.52103.520.05%1,365,257
Sep 26, 2025103.48104.33102.73103.47103.470.25%1,139,490
Sep 25, 2025103.02103.79102.69103.21103.21-0.23%1,160,211
Sep 24, 2025104.65105.35103.10103.45103.45-1.16%1,353,819
Sep 23, 2025105.29106.33104.08104.66104.66-0.60%1,130,292
Sep 22, 2025105.62105.91104.90105.29105.29-0.66%1,174,667
Sep 19, 2025105.97106.25104.56105.99105.990.19%2,405,307
Sep 18, 2025105.49106.63105.14105.79105.790.89%1,771,808
Sep 17, 2025103.89106.40103.74104.86104.861.13%1,565,518
Sep 16, 2025104.22104.63103.28103.69103.69-0.46%1,137,937
Sep 15, 2025104.64104.93103.45104.17104.17-1.38%1,232,324
Sep 12, 2025105.38106.09105.00105.63104.36-0.06%1,122,977
Sep 11, 2025106.64107.10104.60105.69104.42-0.89%2,353,918
Sep 10, 2025106.75107.77106.28106.64105.36-0.48%1,396,935
Sep 9, 2025107.67109.04106.86107.15105.86-0.94%1,344,952
Sep 8, 2025108.16109.17107.58108.17106.870.01%1,587,137
Sep 5, 2025111.78112.01107.73108.16106.86-3.01%2,070,655
Sep 4, 2025115.28118.22110.51111.52110.185.84%5,280,310
Sep 3, 2025105.24106.15104.55105.37104.10-0.22%992,852
Sep 2, 2025105.95106.44104.61105.60104.33-1.88%1,348,727
Aug 29, 2025108.16108.76107.21107.62106.32-0.61%1,171,884
Aug 28, 2025109.65109.73107.79108.28106.98-1.00%976,282
Aug 27, 2025108.50109.74108.35109.37108.050.75%933,600
Aug 26, 2025107.09108.94106.85108.56107.251.02%1,531,031
Aug 25, 2025107.87108.42107.14107.46106.17-0.77%1,030,335
Aug 22, 2025105.15108.89105.00108.29106.993.60%1,333,262
Aug 21, 2025105.76105.76104.06104.53103.27-1.16%985,077