T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
86.11
+0.74 (0.87%)
Apr 17, 2025, 4:00 PM EDT - Market closed
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.00 | 87.20 | 85.76 | 86.11 | 86.11 | 0.87% | 4,903,876 |
| Apr 16, 2025 | 86.69 | 87.83 | 84.84 | 85.37 | 85.37 | -2.52% | 2,017,406 |
| Apr 15, 2025 | 89.59 | 90.39 | 87.43 | 87.58 | 87.58 | -1.95% | 1,845,444 |
| Apr 14, 2025 | 89.48 | 90.26 | 87.97 | 89.32 | 89.32 | 0.66% | 2,389,014 |
| Apr 11, 2025 | 85.94 | 89.51 | 84.76 | 88.74 | 88.74 | 3.25% | 2,952,676 |
| Apr 10, 2025 | 88.40 | 88.58 | 83.16 | 85.95 | 85.95 | -4.68% | 3,031,911 |
| Apr 9, 2025 | 79.06 | 90.72 | 79.06 | 90.16 | 90.16 | 12.32% | 4,855,131 |
| Apr 8, 2025 | 84.15 | 84.64 | 79.01 | 80.27 | 80.27 | -1.70% | 2,991,905 |
| Apr 7, 2025 | 79.56 | 85.23 | 77.85 | 81.66 | 81.66 | -1.14% | 3,939,865 |
| Apr 4, 2025 | 84.48 | 85.56 | 82.34 | 82.60 | 82.60 | -4.20% | 4,564,390 |
| Apr 3, 2025 | 90.01 | 90.03 | 85.74 | 86.22 | 86.22 | -8.18% | 3,286,037 |
| Apr 2, 2025 | 91.36 | 94.53 | 91.15 | 93.90 | 93.90 | 1.77% | 1,517,175 |
| Apr 1, 2025 | 91.50 | 92.69 | 91.07 | 92.27 | 92.27 | 0.44% | 1,368,693 |
| Mar 31, 2025 | 91.16 | 92.38 | 89.70 | 91.87 | 91.87 | 0.33% | 2,326,753 |
| Mar 28, 2025 | 94.53 | 94.75 | 91.10 | 91.57 | 91.57 | -3.31% | 1,956,970 |
| Mar 27, 2025 | 94.44 | 95.41 | 93.86 | 94.70 | 94.70 | 0.28% | 1,648,789 |
| Mar 26, 2025 | 95.51 | 96.38 | 93.95 | 94.44 | 94.44 | -1.08% | 1,358,867 |
| Mar 25, 2025 | 96.41 | 97.20 | 95.01 | 95.47 | 95.47 | -0.53% | 1,427,041 |
| Mar 24, 2025 | 94.07 | 96.33 | 94.00 | 95.98 | 95.98 | 3.39% | 1,990,701 |
| Mar 21, 2025 | 92.25 | 93.33 | 91.71 | 92.83 | 92.83 | -0.23% | 5,915,262 |
| Mar 20, 2025 | 93.49 | 94.33 | 92.97 | 93.04 | 93.04 | -1.07% | 1,833,455 |
| Mar 19, 2025 | 93.92 | 94.76 | 93.34 | 94.05 | 94.05 | 0.48% | 1,696,845 |
| Mar 18, 2025 | 93.94 | 94.41 | 92.92 | 93.60 | 93.60 | -0.75% | 1,822,537 |
| Mar 17, 2025 | 93.29 | 94.79 | 93.23 | 94.31 | 94.31 | 1.37% | 1,919,496 |
| Mar 14, 2025 | 92.11 | 93.40 | 91.37 | 93.04 | 93.04 | 1.09% | 2,552,335 |
| Mar 13, 2025 | 93.51 | 94.63 | 91.59 | 92.04 | 90.80 | -1.33% | 2,756,740 |
| Mar 12, 2025 | 97.07 | 97.50 | 92.79 | 93.28 | 92.02 | -3.14% | 2,969,463 |
| Mar 11, 2025 | 98.85 | 98.90 | 95.98 | 96.30 | 95.00 | -2.50% | 2,000,321 |
| Mar 10, 2025 | 99.37 | 101.25 | 97.30 | 98.77 | 97.44 | -1.88% | 2,479,859 |
| Mar 7, 2025 | 98.70 | 101.16 | 97.26 | 100.66 | 99.30 | 1.80% | 2,534,352 |
| Mar 6, 2025 | 99.50 | 101.07 | 98.74 | 98.89 | 97.55 | -1.75% | 2,263,438 |
| Mar 5, 2025 | 100.10 | 101.45 | 99.46 | 100.65 | 99.30 | 0.55% | 2,462,328 |
| Mar 4, 2025 | 102.80 | 103.00 | 98.70 | 100.10 | 98.75 | -3.64% | 2,534,308 |
| Mar 3, 2025 | 106.38 | 106.94 | 103.52 | 103.88 | 102.48 | -1.74% | 1,321,715 |
| Feb 28, 2025 | 104.25 | 106.13 | 103.70 | 105.72 | 104.30 | 1.92% | 1,839,677 |
| Feb 27, 2025 | 105.34 | 105.98 | 103.67 | 103.73 | 102.33 | -0.96% | 1,165,480 |
| Feb 26, 2025 | 106.23 | 106.67 | 104.56 | 104.74 | 103.33 | -1.40% | 1,531,339 |
| Feb 25, 2025 | 106.93 | 107.34 | 105.74 | 106.23 | 104.80 | -0.32% | 1,387,528 |
| Feb 24, 2025 | 106.51 | 107.22 | 104.70 | 106.57 | 105.14 | 0.28% | 1,238,208 |
| Feb 21, 2025 | 108.89 | 109.14 | 105.71 | 106.27 | 104.84 | -2.05% | 1,200,098 |
| Feb 20, 2025 | 108.61 | 109.03 | 107.69 | 108.49 | 107.03 | 0.12% | 1,161,206 |
| Feb 19, 2025 | 107.13 | 108.58 | 106.90 | 108.36 | 106.90 | 0.44% | 1,694,915 |
| Feb 18, 2025 | 107.25 | 107.94 | 106.63 | 107.88 | 106.43 | 0.66% | 1,595,802 |
| Feb 14, 2025 | 107.63 | 108.16 | 107.00 | 107.17 | 105.73 | -0.07% | 1,176,176 |
| Feb 13, 2025 | 107.21 | 107.49 | 106.08 | 107.24 | 105.80 | 0.30% | 1,586,438 |
| Feb 12, 2025 | 108.00 | 108.41 | 106.46 | 106.92 | 105.48 | -1.94% | 1,601,688 |
| Feb 11, 2025 | 108.90 | 109.89 | 108.65 | 109.03 | 107.56 | -0.54% | 1,041,005 |
| Feb 10, 2025 | 110.50 | 110.82 | 109.41 | 109.62 | 108.14 | -0.47% | 1,240,612 |
| Feb 7, 2025 | 111.42 | 111.81 | 109.29 | 110.14 | 108.66 | -1.17% | 1,433,743 |
| Feb 6, 2025 | 111.56 | 113.49 | 110.77 | 111.44 | 109.94 | 0.67% | 1,720,270 |