T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	101.99	104.29	101.79	102.96	102.96	1.49%	1,763,850
Jul 9, 2025	100.12	101.90	99.98	101.45	101.45	1.71%	1,756,672
Jul 8, 2025	99.21	100.59	98.85	99.74	99.74	0.85%	1,052,946
Jul 7, 2025	99.80	100.47	98.21	98.90	98.90	-1.25%	1,346,700
Jul 3, 2025	100.43	100.75	99.62	100.15	100.15	0.19%	924,241
Jul 2, 2025	99.08	100.00	98.69	99.96	99.96	1.31%	1,346,062
Jul 1, 2025	95.87	99.75	95.87	98.67	98.67	2.25%	2,054,214
Jun 30, 2025	96.53	96.94	95.72	96.50	96.50	0.42%	1,822,258
Jun 27, 2025	96.64	96.84	95.31	96.10	96.10	-0.08%	1,899,352
Jun 26, 2025	95.45	96.44	95.01	96.18	96.18	1.30%	1,111,110
Jun 25, 2025	95.40	95.40	94.27	94.95	94.95	-0.16%	1,077,337
Jun 24, 2025	94.79	95.53	94.49	95.10	95.10	1.18%	1,247,264
Jun 23, 2025	93.19	94.04	91.96	93.99	93.99	0.84%	1,324,967
Jun 20, 2025	93.02	93.43	92.29	93.21	93.21	1.16%	2,605,904
Jun 18, 2025	91.43	93.00	90.75	92.14	92.14	0.61%	1,044,951
Jun 17, 2025	93.25	93.25	91.29	91.58	91.58	-1.75%	1,122,673
Jun 16, 2025	92.40	93.81	92.10	93.21	93.21	1.78%	1,521,733
Jun 13, 2025	92.10	92.86	91.18	91.58	91.58	-3.17%	1,197,000
Jun 12, 2025	94.26	94.89	93.28	94.58	93.29	-0.55%	1,258,640
Jun 11, 2025	95.93	96.00	94.70	95.10	93.80	-0.87%	1,525,208
Jun 10, 2025	95.09	95.96	94.63	95.93	94.62	1.00%	1,201,325
Jun 9, 2025	94.91	95.52	94.45	94.98	93.68	0.74%	1,078,812
Jun 6, 2025	94.57	95.33	93.41	94.28	92.99	1.12%	1,296,009
Jun 5, 2025	94.17	94.70	92.98	93.24	91.97	-0.59%	1,235,197
Jun 4, 2025	93.75	94.25	93.46	93.79	92.51	0.22%	1,300,358
Jun 3, 2025	92.15	94.25	91.88	93.58	92.30	1.55%	1,454,076
Jun 2, 2025	93.02	93.08	91.44	92.15	90.89	-1.54%	1,687,495
May 30, 2025	93.79	93.99	92.62	93.59	92.31	-0.76%	2,885,583
May 29, 2025	95.27	95.27	93.44	94.31	93.02	0.33%	1,125,401
May 28, 2025	95.59	95.76	93.90	94.00	92.71	-1.63%	902,005
May 27, 2025	94.17	95.66	93.50	95.56	94.25	2.73%	1,140,884
May 23, 2025	92.51	93.60	92.50	93.02	91.75	-1.52%	1,105,532
May 22, 2025	95.01	95.14	93.79	94.46	93.17	-0.66%	1,541,343
May 21, 2025	96.26	97.24	95.04	95.09	93.79	-2.06%	1,792,990
May 20, 2025	97.57	98.00	96.70	97.09	95.76	-0.89%	929,542
May 19, 2025	96.81	98.24	96.52	97.96	96.62	-0.10%	936,283
May 16, 2025	97.90	98.20	97.12	98.06	96.72	0.42%	1,493,482
May 15, 2025	97.27	97.74	96.69	97.65	96.31	0.34%	1,343,273
May 14, 2025	97.19	97.58	96.55	97.32	95.99	0.13%	1,466,723
May 13, 2025	97.29	98.14	97.02	97.19	95.86	0.10%	1,910,594
May 12, 2025	96.25	97.74	95.78	97.09	95.76	4.69%	2,060,082
May 9, 2025	92.89	93.47	92.38	92.74	91.47	0.09%	958,652
May 8, 2025	92.04	93.70	91.45	92.66	91.39	1.36%	1,603,875
May 7, 2025	90.76	91.68	90.54	91.42	90.17	1.40%	1,624,891
May 6, 2025	90.73	91.40	90.10	90.16	88.93	-1.39%	1,974,238
May 5, 2025	91.25	92.45	90.24	91.43	90.18	-0.24%	1,849,914
May 2, 2025	90.92	92.77	89.52	91.65	90.40	4.01%	3,660,747
May 1, 2025	88.87	89.49	88.01	88.12	86.92	-0.49%	2,488,586
Apr 30, 2025	87.44	88.75	86.26	88.55	87.34	-0.35%	3,447,683
Apr 29, 2025	88.56	89.38	87.76	88.86	87.65	0.15%	1,563,928