Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
106.27
-2.22 (-2.05%)
At close: Feb 21, 2025, 4:00 PM
106.35
+0.08 (0.08%)
After-hours: Feb 21, 2025, 5:17 PM EST

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.89109.14105.71106.27106.27-2.05%1,200,098
Feb 20, 2025108.61109.03107.69108.49108.490.12%1,161,206
Feb 19, 2025107.13108.58106.90108.36108.360.44%1,694,915
Feb 18, 2025107.25107.94106.63107.88107.880.66%1,595,802
Feb 14, 2025107.63108.16107.00107.17107.17-0.07%1,176,176
Feb 13, 2025107.21107.49106.08107.24107.240.30%1,586,438
Feb 12, 2025108.00108.41106.46106.92106.92-1.94%1,601,688
Feb 11, 2025108.90109.89108.65109.03109.03-0.54%1,041,005
Feb 10, 2025110.50110.82109.41109.62109.62-0.47%1,240,612
Feb 7, 2025111.42111.81109.29110.14110.14-1.17%1,433,743
Feb 6, 2025111.56113.49110.77111.44111.440.67%1,720,270
Feb 5, 2025112.65112.71109.72110.70110.70-4.20%3,132,479
Feb 4, 2025115.10116.39114.32115.55115.550.24%2,586,471
Feb 3, 2025115.29116.01113.19115.27115.27-1.41%2,475,609
Jan 31, 2025115.83118.32115.83116.92116.920.89%3,761,394
Jan 30, 2025115.08116.26114.58115.89115.891.38%1,063,358
Jan 29, 2025115.47115.83113.77114.31114.31-1.16%1,058,959
Jan 28, 2025113.90116.14113.10115.65115.651.69%1,352,717
Jan 27, 2025112.78113.83111.54113.73113.73-0.42%1,805,772
Jan 24, 2025113.07114.75113.01114.21114.210.73%1,099,000
Jan 23, 2025112.83113.58112.25113.38113.38-0.14%1,631,304
Jan 22, 2025113.24113.89112.04113.54113.54-0.23%1,398,542
Jan 21, 2025113.81114.84113.23113.80113.800.52%870,638
Jan 17, 2025113.56113.90112.80113.21113.210.96%1,182,115
Jan 16, 2025113.00113.28111.49112.13112.13-1.05%1,195,243
Jan 15, 2025114.49115.39112.92113.32113.321.08%1,289,990
Jan 14, 2025111.00112.42110.94112.11112.111.34%1,552,268
Jan 13, 2025107.69110.99107.63110.63110.631.92%2,154,840
Jan 10, 2025111.26111.75108.04108.55108.55-3.80%2,164,138
Jan 8, 2025112.42112.95111.69112.84112.84-0.25%1,094,345
Jan 7, 2025114.67115.00112.09113.12113.12-1.06%1,180,904
Jan 6, 2025115.60116.12114.17114.33114.33-0.31%1,113,142
Jan 3, 2025114.28114.86113.18114.69114.691.11%750,409
Jan 2, 2025113.68114.64112.85113.43113.430.30%1,128,294
Dec 31, 2024114.50114.70112.47113.09113.09-0.68%962,933
Dec 30, 2024114.32114.52113.20113.86113.86-1.56%1,005,262
Dec 27, 2024116.58117.49114.84115.67115.67-1.62%731,252
Dec 26, 2024116.88117.70116.42117.58117.580.44%558,690
Dec 24, 2024115.26117.14115.26117.07117.070.86%357,386
Dec 23, 2024115.44116.26114.61116.07116.07-0.04%863,940
Dec 20, 2024112.11116.77112.11116.12116.122.79%4,136,669
Dec 19, 2024114.02114.52112.53112.97112.970.12%1,889,984
Dec 18, 2024117.77118.89112.73112.83112.83-4.29%2,280,598
Dec 17, 2024118.24119.09117.62117.89117.89-1.17%1,744,585
Dec 16, 2024119.75120.71118.91119.28119.28-0.22%1,655,634
Dec 13, 2024119.78119.78118.62119.54119.54-1.17%1,397,765
Dec 12, 2024121.12121.94120.94120.96119.72-0.62%1,087,562
Dec 11, 2024123.34123.55121.62121.71120.46-1.07%1,363,829
Dec 10, 2024123.33124.33122.16123.03121.77-0.45%1,514,930
Dec 9, 2024124.14125.04123.45123.59122.32-0.19%1,133,245
Dec 6, 2024124.92125.81123.38123.83122.56-0.69%1,093,051
Dec 5, 2024124.05124.95123.50124.69123.411.37%1,760,817
Dec 4, 2024123.97124.10122.76123.00121.74-0.34%1,102,908
Dec 3, 2024124.25124.25121.91123.43122.16-0.17%1,287,599
Dec 2, 2024124.09124.41123.06123.64122.37-0.16%1,239,640
Nov 29, 2024124.37124.53122.74123.84122.57-0.26%779,749
Nov 27, 2024124.83124.83123.23124.16122.890.17%1,117,477
Nov 26, 2024122.56124.31122.04123.95122.680.80%1,307,622
Nov 25, 2024121.12123.29120.78122.97121.712.61%2,175,088
Nov 22, 2024118.45120.00118.14119.84118.611.40%1,352,931
Nov 21, 2024118.19118.85116.89118.18116.970.56%1,476,953
Nov 20, 2024117.74117.85116.08117.52116.31-0.36%1,150,576
Nov 19, 2024117.13118.21116.57117.95116.74-0.60%1,257,083
Nov 18, 2024119.00119.12118.05118.66117.44-0.09%1,142,602
Nov 15, 2024119.80120.65118.42118.77117.55-0.86%1,319,129
Nov 14, 2024118.31120.76118.25119.80118.571.11%2,279,048
Nov 13, 2024118.17120.18118.17118.49117.270.36%1,097,987
Nov 12, 2024117.73119.42117.40118.07116.860.12%1,227,680
Nov 11, 2024119.20119.33117.82117.93116.720.26%944,166
Nov 8, 2024119.49119.69117.48117.62116.41-2.03%1,383,414
Nov 7, 2024121.14121.14119.59120.06118.83-1.03%1,351,561
Nov 6, 2024122.01122.23119.55121.31120.075.93%2,588,829
Nov 5, 2024112.70114.55111.77114.52113.341.80%1,159,534
Nov 4, 2024111.98114.84111.12112.49111.340.38%1,921,117
Nov 1, 2024109.12113.20108.62112.06110.912.00%1,739,074
Oct 31, 2024111.46111.46109.27109.86108.73-1.74%2,578,420
Oct 30, 2024111.84113.83111.71111.81110.66-0.51%1,135,565
Oct 29, 2024111.63112.63111.35112.38111.23-0.02%1,071,041
Oct 28, 2024112.49112.79110.93112.40111.250.96%970,646
Oct 25, 2024112.37113.02111.00111.33110.19-0.61%863,146
Oct 24, 2024110.83112.64110.59112.01110.862.26%1,079,126
Oct 23, 2024112.56112.95109.05109.53108.41-3.00%1,335,160
Oct 22, 2024113.82114.02112.91112.92111.76-0.96%689,770
Oct 21, 2024114.97115.01113.80114.01112.84-1.40%1,032,652
Oct 18, 2024113.23115.97112.88115.63114.442.14%1,765,058
Oct 17, 2024112.28113.30111.38113.21112.051.46%1,674,924
Oct 16, 2024110.16111.68110.03111.58110.431.94%1,307,115
Oct 15, 2024110.07111.27109.31109.46108.34-0.20%898,870
Oct 14, 2024109.01109.76108.21109.68108.550.64%910,988
Oct 11, 2024108.29110.44108.17108.98107.860.91%1,072,497
Oct 10, 2024107.28108.29106.43108.00106.890.54%1,168,226
Oct 9, 2024106.44107.52106.00107.42106.320.77%1,292,951
Oct 8, 2024106.72107.18106.21106.60105.51-0.03%785,228
Oct 7, 2024108.20108.31106.14106.63105.54-1.70%1,089,012
Oct 4, 2024107.94108.56106.97108.47107.361.87%739,131
Oct 3, 2024106.75106.90105.78106.48105.39-0.80%967,729
Oct 2, 2024107.01108.13106.83107.34106.240.21%662,216
Oct 1, 2024108.27108.64106.70107.11106.01-1.67%955,447
Sep 30, 2024109.25109.47107.88108.93107.81-0.53%978,337
Sep 27, 2024110.22110.31109.26109.51108.390.12%854,154