T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
109.38
+1.92 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 109.01 | 109.85 | 108.51 | 109.38 | 109.38 | 1.79% | 1,216,778 |
| Sep 25, 2024 | 109.65 | 109.79 | 107.34 | 107.46 | 107.46 | -1.84% | 1,050,636 |
| Sep 24, 2024 | 108.61 | 109.65 | 108.08 | 109.47 | 109.47 | 1.27% | 861,525 |
| Sep 23, 2024 | 108.63 | 109.26 | 107.76 | 108.10 | 108.10 | -0.18% | 907,937 |
| Sep 20, 2024 | 110.46 | 110.55 | 107.50 | 108.29 | 108.29 | -2.04% | 2,665,396 |
| Sep 19, 2024 | 109.91 | 111.04 | 109.48 | 110.55 | 110.55 | 2.24% | 1,163,780 |
| Sep 18, 2024 | 108.15 | 109.91 | 107.88 | 108.13 | 108.13 | 0.19% | 867,208 |
| Sep 17, 2024 | 106.18 | 108.15 | 106.18 | 107.92 | 107.92 | 1.94% | 1,096,554 |
| Sep 16, 2024 | 104.87 | 106.14 | 104.46 | 105.87 | 105.87 | 1.25% | 1,303,347 |
| Sep 13, 2024 | 104.39 | 105.07 | 104.25 | 104.56 | 104.56 | -0.30% | 1,147,852 |
| Sep 12, 2024 | 104.39 | 105.11 | 102.63 | 104.87 | 103.64 | 0.73% | 1,371,091 |
| Sep 11, 2024 | 103.48 | 104.26 | 101.36 | 104.11 | 102.89 | 0.36% | 1,381,545 |
| Sep 10, 2024 | 103.73 | 103.83 | 102.03 | 103.74 | 102.52 | 0.19% | 1,072,930 |
| Sep 9, 2024 | 102.93 | 103.83 | 102.22 | 103.54 | 102.33 | 1.82% | 1,222,273 |
| Sep 6, 2024 | 103.96 | 105.30 | 101.00 | 101.69 | 100.50 | -2.33% | 1,320,882 |
| Sep 5, 2024 | 104.91 | 105.08 | 103.28 | 104.12 | 102.90 | -0.48% | 776,533 |
| Sep 4, 2024 | 104.15 | 105.20 | 103.86 | 104.62 | 103.39 | 0.13% | 1,018,719 |
| Sep 3, 2024 | 105.15 | 106.08 | 104.11 | 104.48 | 103.26 | -1.47% | 1,421,035 |
| Aug 30, 2024 | 105.53 | 106.20 | 104.35 | 106.04 | 104.80 | 1.03% | 1,832,001 |
| Aug 29, 2024 | 108.41 | 109.30 | 104.81 | 104.96 | 103.73 | -2.37% | 2,070,340 |
| Aug 28, 2024 | 107.62 | 108.65 | 107.07 | 107.51 | 106.25 | -0.36% | 750,998 |
| Aug 27, 2024 | 108.81 | 108.83 | 107.62 | 107.90 | 106.64 | -1.26% | 784,513 |
| Aug 26, 2024 | 110.60 | 110.80 | 108.81 | 109.28 | 108.00 | -0.31% | 954,947 |
| Aug 23, 2024 | 109.99 | 111.19 | 109.31 | 109.62 | 108.34 | 0.36% | 732,690 |
| Aug 22, 2024 | 109.71 | 109.91 | 108.62 | 109.23 | 107.95 | -0.29% | 704,467 |
| Aug 21, 2024 | 108.67 | 109.71 | 107.58 | 109.55 | 108.27 | 0.96% | 671,949 |
| Aug 20, 2024 | 109.19 | 109.50 | 108.41 | 108.51 | 107.24 | -0.82% | 627,170 |
| Aug 19, 2024 | 108.86 | 109.55 | 107.74 | 109.41 | 108.13 | 0.58% | 790,021 |
| Aug 16, 2024 | 108.23 | 108.95 | 107.31 | 108.78 | 107.51 | 0.50% | 828,524 |
| Aug 15, 2024 | 107.37 | 108.55 | 107.05 | 108.24 | 106.97 | 2.18% | 806,473 |
| Aug 14, 2024 | 105.83 | 106.39 | 105.48 | 105.93 | 104.69 | 0.47% | 802,189 |
| Aug 13, 2024 | 105.56 | 105.56 | 104.43 | 105.43 | 104.19 | 0.75% | 689,205 |
| Aug 12, 2024 | 105.72 | 105.90 | 104.42 | 104.64 | 103.41 | -0.67% | 1,262,137 |
| Aug 9, 2024 | 104.85 | 105.87 | 104.42 | 105.35 | 104.12 | 0.49% | 682,992 |
| Aug 8, 2024 | 104.36 | 105.19 | 104.01 | 104.84 | 103.61 | 1.95% | 859,876 |
| Aug 7, 2024 | 105.87 | 106.19 | 102.70 | 102.83 | 101.63 | -1.02% | 1,072,802 |
| Aug 6, 2024 | 103.37 | 105.61 | 103.08 | 103.89 | 102.67 | 0.71% | 1,180,174 |
| Aug 5, 2024 | 103.80 | 104.95 | 100.49 | 103.16 | 101.95 | -3.11% | 2,308,241 |
| Aug 2, 2024 | 110.00 | 110.14 | 105.66 | 106.47 | 105.22 | -4.96% | 1,987,838 |
| Aug 1, 2024 | 113.93 | 114.48 | 111.11 | 112.03 | 110.72 | -1.91% | 1,283,825 |
| Jul 31, 2024 | 113.38 | 115.33 | 113.38 | 114.21 | 112.87 | 1.34% | 2,012,877 |
| Jul 30, 2024 | 113.80 | 115.02 | 112.60 | 112.70 | 111.38 | -0.35% | 1,207,139 |
| Jul 29, 2024 | 111.78 | 113.22 | 110.32 | 113.10 | 111.77 | 0.91% | 1,910,553 |
| Jul 26, 2024 | 113.21 | 113.38 | 109.54 | 112.08 | 110.77 | -2.95% | 1,972,652 |
| Jul 25, 2024 | 115.00 | 117.71 | 114.19 | 115.49 | 114.14 | 0.97% | 1,391,410 |
| Jul 24, 2024 | 116.62 | 117.48 | 113.89 | 114.38 | 113.04 | -2.25% | 1,383,717 |
| Jul 23, 2024 | 115.69 | 117.46 | 115.11 | 117.01 | 115.64 | 0.90% | 921,755 |
| Jul 22, 2024 | 115.69 | 116.35 | 114.54 | 115.97 | 114.61 | 1.03% | 814,993 |
| Jul 19, 2024 | 116.84 | 116.84 | 114.60 | 114.79 | 113.45 | -1.60% | 820,770 |
| Jul 18, 2024 | 117.76 | 120.08 | 116.32 | 116.66 | 115.29 | -1.26% | 835,501 |
| Jul 17, 2024 | 120.38 | 121.05 | 117.98 | 118.15 | 116.77 | -2.15% | 1,280,992 |
| Jul 16, 2024 | 119.12 | 121.17 | 118.84 | 120.75 | 119.34 | 1.69% | 972,964 |
| Jul 15, 2024 | 118.40 | 119.67 | 118.22 | 118.74 | 117.35 | 0.61% | 894,845 |
| Jul 12, 2024 | 118.04 | 118.77 | 117.41 | 118.02 | 116.64 | 0.73% | 797,537 |
| Jul 11, 2024 | 117.57 | 119.01 | 116.79 | 117.17 | 115.80 | 0.94% | 843,280 |
| Jul 10, 2024 | 114.85 | 116.14 | 114.60 | 116.08 | 114.72 | 1.41% | 623,758 |
| Jul 9, 2024 | 114.68 | 115.18 | 114.12 | 114.47 | 113.13 | -0.17% | 904,878 |
| Jul 8, 2024 | 115.01 | 115.51 | 114.03 | 114.67 | 113.33 | -0.10% | 727,155 |
| Jul 5, 2024 | 115.29 | 115.29 | 114.08 | 114.79 | 113.45 | -0.85% | 853,886 |
| Jul 3, 2024 | 114.61 | 116.21 | 114.24 | 115.77 | 114.41 | 1.02% | 839,478 |
| Jul 2, 2024 | 113.91 | 114.64 | 113.80 | 114.60 | 113.26 | 0.66% | 638,304 |
| Jul 1, 2024 | 115.61 | 116.00 | 113.60 | 113.85 | 112.52 | -1.27% | 861,734 |
| Jun 28, 2024 | 115.86 | 116.58 | 114.84 | 115.31 | 113.96 | -0.10% | 1,598,508 |
| Jun 27, 2024 | 116.63 | 116.69 | 115.17 | 115.43 | 114.08 | -0.93% | 884,284 |
| Jun 26, 2024 | 116.82 | 117.81 | 116.35 | 116.51 | 115.14 | -0.77% | 860,700 |
| Jun 25, 2024 | 118.89 | 118.89 | 116.54 | 117.41 | 116.03 | -1.24% | 804,547 |
| Jun 24, 2024 | 118.29 | 119.72 | 118.10 | 118.88 | 117.49 | 0.39% | 866,305 |
| Jun 21, 2024 | 118.20 | 118.56 | 117.42 | 118.42 | 117.03 | 0.19% | 1,670,559 |
| Jun 20, 2024 | 117.10 | 118.66 | 116.70 | 118.19 | 116.81 | 0.53% | 1,032,587 |
| Jun 18, 2024 | 117.00 | 118.15 | 116.57 | 117.57 | 116.19 | 0.45% | 910,100 |
| Jun 17, 2024 | 114.49 | 117.09 | 113.93 | 117.04 | 115.67 | 1.86% | 858,968 |
| Jun 14, 2024 | 113.85 | 114.98 | 113.36 | 114.90 | 113.55 | -1.43% | 768,641 |
| Jun 13, 2024 | 117.67 | 117.75 | 115.90 | 116.57 | 113.97 | -1.54% | 1,077,193 |
| Jun 12, 2024 | 117.45 | 120.54 | 117.23 | 118.39 | 115.75 | 3.41% | 1,756,019 |
| Jun 11, 2024 | 114.38 | 114.86 | 113.82 | 114.49 | 111.94 | -0.50% | 867,401 |
| Jun 10, 2024 | 115.20 | 116.04 | 114.35 | 115.07 | 112.51 | -0.42% | 862,464 |
| Jun 7, 2024 | 115.31 | 116.16 | 114.46 | 115.55 | 112.98 | -0.59% | 649,816 |
| Jun 6, 2024 | 116.45 | 116.88 | 115.39 | 116.23 | 113.64 | -0.54% | 637,847 |
| Jun 5, 2024 | 116.90 | 116.90 | 115.54 | 116.86 | 114.26 | 0.25% | 984,638 |
| Jun 4, 2024 | 116.17 | 117.77 | 116.17 | 116.57 | 113.97 | -0.22% | 988,636 |
| Jun 3, 2024 | 118.35 | 118.60 | 115.80 | 116.83 | 114.23 | -0.85% | 1,227,163 |
| May 31, 2024 | 115.75 | 117.94 | 115.55 | 117.83 | 115.21 | 1.97% | 2,670,808 |
| May 30, 2024 | 115.92 | 116.34 | 115.10 | 115.55 | 112.98 | 0.25% | 1,013,721 |
| May 29, 2024 | 114.36 | 115.53 | 114.22 | 115.26 | 112.69 | -0.92% | 908,225 |
| May 28, 2024 | 118.20 | 118.20 | 115.86 | 116.33 | 113.74 | -1.58% | 1,109,161 |
| May 24, 2024 | 117.19 | 118.37 | 116.92 | 118.20 | 115.57 | 1.10% | 795,117 |
| May 23, 2024 | 118.20 | 118.44 | 116.47 | 116.91 | 114.31 | -0.65% | 1,142,542 |
| May 22, 2024 | 117.63 | 118.58 | 117.16 | 117.68 | 115.06 | 0.04% | 936,948 |
| May 21, 2024 | 116.77 | 117.90 | 116.16 | 117.63 | 115.01 | 0.43% | 953,752 |
| May 20, 2024 | 116.61 | 117.58 | 116.23 | 117.13 | 114.52 | 0.32% | 942,503 |
| May 17, 2024 | 116.17 | 116.97 | 115.69 | 116.76 | 114.16 | 0.61% | 1,093,124 |
| May 16, 2024 | 114.20 | 116.26 | 114.20 | 116.05 | 113.47 | 0.84% | 1,299,022 |
| May 15, 2024 | 115.33 | 115.94 | 114.41 | 115.08 | 112.52 | 0.63% | 812,112 |
| May 14, 2024 | 113.24 | 114.76 | 113.23 | 114.36 | 111.81 | 1.50% | 1,604,600 |
| May 13, 2024 | 111.86 | 113.37 | 111.79 | 112.67 | 110.16 | 0.96% | 915,083 |
| May 10, 2024 | 111.65 | 111.70 | 110.33 | 111.60 | 109.11 | 0.27% | 1,034,435 |
| May 9, 2024 | 111.34 | 111.87 | 110.42 | 111.30 | 108.82 | -0.17% | 1,740,594 |
| May 8, 2024 | 110.21 | 111.73 | 110.13 | 111.49 | 109.01 | 0.22% | 1,317,919 |
| May 7, 2024 | 112.63 | 112.68 | 111.19 | 111.25 | 108.77 | -0.68% | 983,365 |
| May 6, 2024 | 112.83 | 112.95 | 111.62 | 112.01 | 109.52 | 0.46% | 1,052,854 |