T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
108.29
+3.76 (3.60%)
At close: Aug 22, 2025, 4:00 PM
108.00
-0.29 (-0.27%)
After-hours: Aug 22, 2025, 6:54 PM EDT
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.15 | 108.89 | 105.00 | 108.29 | 108.29 | 3.60% | 1,301,471 |
| Aug 21, 2025 | 105.76 | 105.76 | 104.06 | 104.53 | 104.53 | -1.16% | 985,077 |
| Aug 20, 2025 | 106.18 | 106.61 | 105.09 | 105.76 | 105.76 | -0.51% | 1,232,896 |
| Aug 19, 2025 | 106.67 | 107.44 | 105.95 | 106.30 | 106.30 | -0.32% | 897,372 |
| Aug 18, 2025 | 106.87 | 107.15 | 106.18 | 106.64 | 106.64 | -0.37% | 920,246 |
| Aug 15, 2025 | 109.44 | 109.44 | 106.89 | 107.04 | 107.04 | -1.85% | 1,205,861 |
| Aug 14, 2025 | 109.06 | 109.31 | 108.46 | 109.06 | 109.06 | -0.81% | 948,118 |
| Aug 13, 2025 | 107.94 | 110.16 | 107.50 | 109.95 | 109.95 | 2.15% | 1,344,847 |
| Aug 12, 2025 | 105.90 | 107.72 | 105.68 | 107.64 | 107.64 | 2.25% | 1,153,541 |
| Aug 11, 2025 | 105.20 | 106.08 | 104.81 | 105.27 | 105.27 | 0.20% | 1,123,712 |
| Aug 8, 2025 | 104.39 | 105.40 | 103.87 | 105.06 | 105.06 | 0.96% | 1,209,752 |
| Aug 7, 2025 | 106.34 | 106.37 | 103.77 | 104.06 | 104.06 | -1.29% | 1,192,034 |
| Aug 6, 2025 | 105.99 | 106.00 | 104.87 | 105.42 | 105.42 | -0.22% | 1,332,146 |
| Aug 5, 2025 | 106.16 | 106.78 | 104.97 | 105.65 | 105.65 | -0.27% | 1,410,164 |
| Aug 4, 2025 | 103.29 | 106.10 | 102.76 | 105.94 | 105.94 | 2.79% | 1,916,393 |
| Aug 1, 2025 | 101.86 | 103.13 | 99.60 | 103.06 | 103.06 | 1.59% | 3,037,831 |
| Jul 31, 2025 | 103.35 | 103.88 | 101.26 | 101.45 | 101.45 | -2.36% | 3,974,129 |
| Jul 30, 2025 | 105.16 | 105.41 | 103.46 | 103.90 | 103.90 | -0.97% | 1,519,816 |
| Jul 29, 2025 | 106.61 | 106.61 | 104.47 | 104.92 | 104.92 | -1.02% | 1,348,042 |
| Jul 28, 2025 | 107.07 | 107.07 | 105.21 | 106.00 | 106.00 | -0.87% | 1,310,096 |
| Jul 25, 2025 | 107.64 | 107.80 | 105.76 | 106.93 | 106.93 | -0.59% | 1,380,289 |
| Jul 24, 2025 | 107.35 | 107.92 | 106.71 | 107.56 | 107.56 | 0.20% | 1,174,740 |
| Jul 23, 2025 | 107.01 | 107.69 | 106.65 | 107.35 | 107.35 | 0.85% | 1,168,964 |
| Jul 22, 2025 | 104.94 | 106.67 | 104.94 | 106.44 | 106.44 | 1.66% | 1,279,701 |
| Jul 21, 2025 | 106.00 | 106.49 | 104.63 | 104.70 | 104.70 | -1.01% | 1,233,665 |
| Jul 18, 2025 | 106.67 | 107.34 | 105.61 | 105.77 | 105.77 | -0.60% | 4,819,404 |
| Jul 17, 2025 | 103.04 | 106.84 | 102.32 | 106.41 | 106.41 | 3.26% | 2,356,114 |
| Jul 16, 2025 | 100.75 | 103.15 | 100.33 | 103.05 | 103.05 | 2.40% | 1,995,830 |
| Jul 15, 2025 | 102.30 | 102.74 | 100.59 | 100.63 | 100.63 | -1.59% | 1,578,752 |
| Jul 14, 2025 | 101.02 | 102.63 | 100.17 | 102.26 | 102.26 | 0.78% | 1,712,443 |
| Jul 11, 2025 | 102.07 | 102.49 | 100.77 | 101.47 | 101.47 | -1.45% | 1,540,008 |
| 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 |