T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
102.13
-1.38 (-1.33%)
At close: Oct 30, 2025, 4:00 PM EDT
103.50
+1.37 (1.34%)
After-hours: Oct 30, 2025, 7:47 PM EDT
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 103.29 | 103.94 | 102.00 | 102.13 | 102.13 | -1.33% | 2,111,433 |
| Oct 29, 2025 | 104.76 | 104.99 | 103.31 | 103.51 | 103.51 | -1.38% | 1,873,937 |
| Oct 28, 2025 | 104.85 | 105.34 | 103.73 | 104.96 | 104.96 | 0.05% | 1,161,495 |
| Oct 27, 2025 | 105.03 | 106.00 | 104.50 | 104.91 | 104.91 | 1.31% | 1,272,252 |
| Oct 24, 2025 | 103.68 | 104.36 | 103.15 | 103.55 | 103.55 | 1.03% | 1,054,021 |
| Oct 23, 2025 | 102.84 | 103.35 | 101.89 | 102.49 | 102.49 | -0.26% | 1,038,008 |
| Oct 22, 2025 | 103.73 | 103.87 | 101.82 | 102.76 | 102.76 | -1.43% | 1,345,726 |
| Oct 21, 2025 | 104.01 | 105.00 | 103.95 | 104.25 | 104.25 | 0.01% | 981,507 |
| Oct 20, 2025 | 103.97 | 104.92 | 103.90 | 104.24 | 104.24 | 0.52% | 1,130,655 |
| Oct 17, 2025 | 103.03 | 104.07 | 101.55 | 103.70 | 103.70 | 0.53% | 4,353,665 |
| Oct 16, 2025 | 106.16 | 106.32 | 102.81 | 103.15 | 103.15 | -2.42% | 1,136,468 |
| Oct 15, 2025 | 106.92 | 107.44 | 104.40 | 105.71 | 105.71 | -0.40% | 960,601 |
| Oct 14, 2025 | 104.48 | 107.20 | 104.25 | 106.13 | 106.13 | 0.73% | 1,195,120 |
| Oct 13, 2025 | 104.55 | 106.26 | 103.84 | 105.36 | 105.36 | 3.87% | 1,622,089 |
| Oct 10, 2025 | 106.79 | 109.19 | 101.24 | 101.43 | 101.43 | -4.32% | 2,081,156 |
| Oct 9, 2025 | 106.20 | 106.84 | 105.32 | 106.01 | 106.01 | 0.18% | 1,332,831 |
| Oct 8, 2025 | 106.14 | 107.65 | 105.63 | 105.82 | 105.82 | 0.04% | 1,184,912 |
| Oct 7, 2025 | 106.06 | 107.10 | 105.38 | 105.78 | 105.78 | 0.09% | 1,473,114 |
| Oct 6, 2025 | 104.37 | 105.84 | 103.46 | 105.69 | 105.69 | 2.33% | 1,551,510 |
| Oct 3, 2025 | 102.15 | 103.30 | 101.70 | 103.28 | 103.28 | 1.54% | 1,100,763 |
| Oct 2, 2025 | 101.10 | 102.25 | 100.67 | 101.71 | 101.71 | 0.63% | 1,796,805 |
| Oct 1, 2025 | 102.28 | 102.83 | 101.04 | 101.07 | 101.07 | -1.53% | 1,503,419 |
| Sep 30, 2025 | 103.50 | 103.78 | 101.25 | 102.64 | 102.64 | -0.85% | 1,458,137 |
| Sep 29, 2025 | 103.88 | 103.91 | 102.86 | 103.52 | 103.52 | 0.05% | 1,365,257 |
| Sep 26, 2025 | 103.48 | 104.33 | 102.73 | 103.47 | 103.47 | 0.25% | 1,139,490 |
| Sep 25, 2025 | 103.02 | 103.79 | 102.69 | 103.21 | 103.21 | -0.23% | 1,160,211 |
| Sep 24, 2025 | 104.65 | 105.35 | 103.10 | 103.45 | 103.45 | -1.16% | 1,353,819 |
| Sep 23, 2025 | 105.29 | 106.33 | 104.08 | 104.66 | 104.66 | -0.60% | 1,130,292 |
| Sep 22, 2025 | 105.62 | 105.91 | 104.90 | 105.29 | 105.29 | -0.66% | 1,174,667 |
| Sep 19, 2025 | 105.97 | 106.25 | 104.56 | 105.99 | 105.99 | 0.19% | 2,405,307 |
| Sep 18, 2025 | 105.49 | 106.63 | 105.14 | 105.79 | 105.79 | 0.89% | 1,771,808 |
| Sep 17, 2025 | 103.89 | 106.40 | 103.74 | 104.86 | 104.86 | 1.13% | 1,565,518 |
| Sep 16, 2025 | 104.22 | 104.63 | 103.28 | 103.69 | 103.69 | -0.46% | 1,137,937 |
| Sep 15, 2025 | 104.64 | 104.93 | 103.45 | 104.17 | 104.17 | -1.38% | 1,232,324 |
| Sep 12, 2025 | 105.38 | 106.09 | 105.00 | 105.63 | 104.36 | -0.06% | 1,122,977 |
| Sep 11, 2025 | 106.64 | 107.10 | 104.60 | 105.69 | 104.42 | -0.89% | 2,353,918 |
| Sep 10, 2025 | 106.75 | 107.77 | 106.28 | 106.64 | 105.36 | -0.48% | 1,396,935 |
| Sep 9, 2025 | 107.67 | 109.04 | 106.86 | 107.15 | 105.86 | -0.94% | 1,344,952 |
| Sep 8, 2025 | 108.16 | 109.17 | 107.58 | 108.17 | 106.87 | 0.01% | 1,587,137 |
| Sep 5, 2025 | 111.78 | 112.01 | 107.73 | 108.16 | 106.86 | -3.01% | 2,070,655 |
| Sep 4, 2025 | 115.28 | 118.22 | 110.51 | 111.52 | 110.18 | 5.84% | 5,280,310 |
| Sep 3, 2025 | 105.24 | 106.15 | 104.55 | 105.37 | 104.10 | -0.22% | 992,852 |
| Sep 2, 2025 | 105.95 | 106.44 | 104.61 | 105.60 | 104.33 | -1.88% | 1,348,727 |
| Aug 29, 2025 | 108.16 | 108.76 | 107.21 | 107.62 | 106.32 | -0.61% | 1,171,884 |
| Aug 28, 2025 | 109.65 | 109.73 | 107.79 | 108.28 | 106.98 | -1.00% | 976,282 |
| Aug 27, 2025 | 108.50 | 109.74 | 108.35 | 109.37 | 108.05 | 0.75% | 933,600 |
| Aug 26, 2025 | 107.09 | 108.94 | 106.85 | 108.56 | 107.25 | 1.02% | 1,531,031 |
| Aug 25, 2025 | 107.87 | 108.42 | 107.14 | 107.46 | 106.17 | -0.77% | 1,030,335 |
| Aug 22, 2025 | 105.15 | 108.89 | 105.00 | 108.29 | 106.99 | 3.60% | 1,333,262 |
| Aug 21, 2025 | 105.76 | 105.76 | 104.06 | 104.53 | 103.27 | -1.16% | 985,077 |