Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
112.49
+0.43 (0.38%)
Nov 4, 2024, 4:00 PM EST - Market closed

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024111.98114.84111.12112.49112.490.38%1,911,510
Nov 1, 2024109.12113.20108.62112.06112.062.00%1,739,074
Oct 31, 2024111.46111.46109.27109.86109.86-1.74%2,578,420
Oct 30, 2024111.84113.83111.71111.81111.81-0.51%1,135,565
Oct 29, 2024111.63112.63111.35112.38112.38-0.02%1,071,041
Oct 28, 2024112.49112.79110.93112.40112.400.96%970,646
Oct 25, 2024112.37113.02111.00111.33111.33-0.61%863,146
Oct 24, 2024110.83112.64110.59112.01112.012.26%1,079,126
Oct 23, 2024112.56112.95109.05109.53109.53-3.00%1,335,160
Oct 22, 2024113.82114.02112.91112.92112.92-0.96%689,770
Oct 21, 2024114.97115.01113.80114.01114.01-1.40%1,032,652
Oct 18, 2024113.23115.97112.88115.63115.632.14%1,765,058
Oct 17, 2024112.28113.30111.38113.21113.211.46%1,674,924
Oct 16, 2024110.16111.68110.03111.58111.581.94%1,307,115
Oct 15, 2024110.07111.27109.31109.46109.46-0.20%898,870
Oct 14, 2024109.01109.76108.21109.68109.680.64%910,988
Oct 11, 2024108.29110.44108.17108.98108.980.91%1,072,497
Oct 10, 2024107.28108.29106.43108.00108.000.54%1,168,226
Oct 9, 2024106.44107.52106.00107.42107.420.77%1,292,951
Oct 8, 2024106.72107.18106.21106.60106.60-0.03%785,228
Oct 7, 2024108.20108.31106.14106.63106.63-1.70%1,089,012
Oct 4, 2024107.94108.56106.97108.47108.471.87%739,131
Oct 3, 2024106.75106.90105.78106.48106.48-0.80%967,729
Oct 2, 2024107.01108.13106.83107.34107.340.21%662,216
Oct 1, 2024108.27108.64106.70107.11107.11-1.67%955,447
Sep 30, 2024109.25109.47107.88108.93108.93-0.53%978,337
Sep 27, 2024110.22110.31109.26109.51109.510.12%854,154
Sep 26, 2024109.01109.85108.51109.38109.381.79%1,236,700
Sep 25, 2024109.65109.79107.34107.46107.46-1.84%1,050,636
Sep 24, 2024108.61109.65108.08109.47109.471.27%861,525
Sep 23, 2024108.63109.26107.76108.10108.10-0.18%907,937
Sep 20, 2024110.46110.55107.50108.29108.29-2.04%2,665,396
Sep 19, 2024109.91111.04109.48110.55110.552.24%1,163,780
Sep 18, 2024108.15109.91107.88108.13108.130.19%867,208
Sep 17, 2024106.18108.15106.18107.92107.921.94%1,096,554
Sep 16, 2024104.87106.14104.46105.87105.871.25%1,303,347
Sep 13, 2024104.39105.07104.25104.56104.56-0.30%1,147,852
Sep 12, 2024104.39105.11102.63104.87103.640.73%1,371,091
Sep 11, 2024103.48104.26101.36104.11102.890.36%1,381,545
Sep 10, 2024103.73103.83102.03103.74102.520.19%1,072,930
Sep 9, 2024102.93103.83102.22103.54102.331.82%1,222,273
Sep 6, 2024103.96105.30101.00101.69100.50-2.33%1,320,882
Sep 5, 2024104.91105.08103.28104.12102.90-0.48%776,533
Sep 4, 2024104.15105.20103.86104.62103.390.13%1,018,719
Sep 3, 2024105.15106.08104.11104.48103.26-1.47%1,421,035
Aug 30, 2024105.53106.20104.35106.04104.801.03%1,832,001
Aug 29, 2024108.41109.30104.81104.96103.73-2.37%2,070,340
Aug 28, 2024107.62108.65107.07107.51106.25-0.36%750,998
Aug 27, 2024108.81108.83107.62107.90106.64-1.26%784,513
Aug 26, 2024110.60110.80108.81109.28108.00-0.31%954,947
Aug 23, 2024109.99111.19109.31109.62108.340.36%732,690
Aug 22, 2024109.71109.91108.62109.23107.95-0.29%704,467
Aug 21, 2024108.67109.71107.58109.55108.270.96%671,949
Aug 20, 2024109.19109.50108.41108.51107.24-0.82%627,170
Aug 19, 2024108.86109.55107.74109.41108.130.58%790,021
Aug 16, 2024108.23108.95107.31108.78107.510.50%828,524
Aug 15, 2024107.37108.55107.05108.24106.972.18%806,473
Aug 14, 2024105.83106.39105.48105.93104.690.47%802,189
Aug 13, 2024105.56105.56104.43105.43104.190.75%689,205
Aug 12, 2024105.72105.90104.42104.64103.41-0.67%1,262,137
Aug 9, 2024104.85105.87104.42105.35104.120.49%682,992
Aug 8, 2024104.36105.19104.01104.84103.611.95%859,876
Aug 7, 2024105.87106.19102.70102.83101.63-1.02%1,072,802
Aug 6, 2024103.37105.61103.08103.89102.670.71%1,180,174
Aug 5, 2024103.80104.95100.49103.16101.95-3.11%2,308,241
Aug 2, 2024110.00110.14105.66106.47105.22-4.96%1,987,838
Aug 1, 2024113.93114.48111.11112.03110.72-1.91%1,283,825
Jul 31, 2024113.38115.33113.38114.21112.871.34%2,012,877
Jul 30, 2024113.80115.02112.60112.70111.38-0.35%1,207,139
Jul 29, 2024111.78113.22110.32113.10111.770.91%1,910,553
Jul 26, 2024113.21113.38109.54112.08110.77-2.95%1,972,652
Jul 25, 2024115.00117.71114.19115.49114.140.97%1,391,410
Jul 24, 2024116.62117.48113.89114.38113.04-2.25%1,383,717
Jul 23, 2024115.69117.46115.11117.01115.640.90%921,755
Jul 22, 2024115.69116.35114.54115.97114.611.03%814,993
Jul 19, 2024116.84116.84114.60114.79113.45-1.60%820,770
Jul 18, 2024117.76120.08116.32116.66115.29-1.26%835,501
Jul 17, 2024120.38121.05117.98118.15116.77-2.15%1,280,992
Jul 16, 2024119.12121.17118.84120.75119.341.69%972,964
Jul 15, 2024118.40119.67118.22118.74117.350.61%894,845
Jul 12, 2024118.04118.77117.41118.02116.640.73%797,537
Jul 11, 2024117.57119.01116.79117.17115.800.94%843,280
Jul 10, 2024114.85116.14114.60116.08114.721.41%623,758
Jul 9, 2024114.68115.18114.12114.47113.13-0.17%904,878
Jul 8, 2024115.01115.51114.03114.67113.33-0.10%727,155
Jul 5, 2024115.29115.29114.08114.79113.45-0.85%853,886
Jul 3, 2024114.61116.21114.24115.77114.411.02%839,478
Jul 2, 2024113.91114.64113.80114.60113.260.66%638,304
Jul 1, 2024115.61116.00113.60113.85112.52-1.27%861,734
Jun 28, 2024115.86116.58114.84115.31113.96-0.10%1,598,508
Jun 27, 2024116.63116.69115.17115.43114.08-0.93%884,284
Jun 26, 2024116.82117.81116.35116.51115.14-0.77%860,700
Jun 25, 2024118.89118.89116.54117.41116.03-1.24%804,547
Jun 24, 2024118.29119.72118.10118.88117.490.39%866,305
Jun 21, 2024118.20118.56117.42118.42117.030.19%1,670,559
Jun 20, 2024117.10118.66116.70118.19116.810.53%1,032,587
Jun 18, 2024117.00118.15116.57117.57116.190.45%910,100
Jun 17, 2024114.49117.09113.93117.04115.671.86%858,968
Jun 14, 2024113.85114.98113.36114.90113.55-1.43%768,641
Jun 13, 2024117.67117.75115.90116.57113.97-1.54%1,077,193