T. Rowe Price Group, Inc. (TROW)

NASDAQ: TROW · Real-Time Price · USD

118.55

+1.50 (1.28%)

At close: Jul 10, 2026, 4:00 PM EDT

117.21

-1.34 (-1.13%)

After-hours: Jul 10, 2026, 7:24 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	118.98	119.90	118.43	118.55	118.55	1.28%	1,767,904
Jul 9, 2026	118.01	120.12	116.83	117.05	117.05	-0.77%	2,917,590
Jul 8, 2026	119.77	119.77	116.11	117.96	117.96	-1.83%	1,860,089
Jul 7, 2026	119.96	121.17	119.42	120.16	120.16	0.87%	1,619,209
Jul 6, 2026	118.51	120.42	117.78	119.12	119.12	0.48%	2,094,144
Jul 2, 2026	116.39	118.64	116.39	118.55	118.55	2.10%	1,433,500
Jul 1, 2026	112.97	117.54	112.97	116.11	116.11	2.13%	2,094,896
Jun 30, 2026	114.37	116.59	113.14	113.69	113.69	-0.60%	2,851,602
Jun 29, 2026	110.11	114.55	109.86	114.38	114.38	3.73%	3,990,407
Jun 26, 2026	106.46	110.73	106.15	110.27	110.27	3.70%	3,690,409
Jun 25, 2026	106.14	108.48	105.85	106.34	106.34	1.08%	1,757,943
Jun 24, 2026	106.05	106.53	104.40	105.20	105.20	-0.75%	1,873,262
Jun 23, 2026	107.20	107.90	105.90	106.00	106.00	-1.84%	1,925,802
Jun 22, 2026	108.00	109.58	107.71	107.99	107.99	0.32%	2,348,547
Jun 18, 2026	109.09	109.33	106.76	107.65	107.65	-0.43%	4,637,886
Jun 17, 2026	108.30	109.64	107.78	108.12	108.12	-0.75%	2,407,755
Jun 16, 2026	109.42	110.00	108.57	108.94	108.94	0.30%	1,521,838
Jun 15, 2026	109.62	110.85	108.48	108.61	108.61	0.25%	2,013,171
Jun 12, 2026	109.10	110.51	108.75	109.64	108.34	1.27%	2,021,299
Jun 11, 2026	106.89	108.32	105.76	108.27	106.99	1.73%	2,155,701
Jun 10, 2026	106.18	109.10	105.29	106.43	105.17	0.49%	2,988,624
Jun 9, 2026	106.25	107.56	104.60	105.91	104.65	0.44%	1,834,172
Jun 8, 2026	105.97	106.52	105.08	105.45	104.20	-0.51%	1,690,362
Jun 5, 2026	106.52	107.23	105.24	105.99	104.73	-0.91%	1,482,942
Jun 4, 2026	105.04	108.20	104.58	106.96	105.69	2.84%	1,554,524
Jun 3, 2026	103.00	104.14	101.64	104.01	102.78	-0.29%	2,182,805
Jun 2, 2026	104.24	105.29	103.77	104.31	103.07	0.38%	1,543,175
Jun 1, 2026	103.86	105.67	103.43	103.92	102.69	-0.58%	2,509,037
May 29, 2026	103.31	105.95	103.26	104.53	103.29	0.95%	4,242,835
May 28, 2026	103.80	104.23	102.99	103.55	102.32	-0.91%	1,617,094
May 27, 2026	104.17	105.29	103.67	104.50	103.26	0.65%	1,277,267
May 26, 2026	104.07	104.48	103.25	103.82	102.59	0.42%	1,260,943
May 22, 2026	102.55	103.64	102.04	103.39	102.16	1.41%	2,006,052
May 21, 2026	101.44	102.13	100.50	101.95	100.74	0.12%	1,340,447
May 20, 2026	101.92	103.09	100.87	101.83	100.62	0.11%	1,604,277
May 19, 2026	101.70	102.48	100.74	101.72	100.51	-0.64%	1,731,850
May 18, 2026	101.31	102.63	100.82	102.38	101.17	0.36%	1,677,318
May 15, 2026	101.90	102.59	101.21	102.01	100.80	-0.39%	2,047,092
May 14, 2026	103.67	103.99	102.14	102.41	101.20	-0.58%	2,075,067
May 13, 2026	102.66	104.11	101.66	103.01	101.79	0.17%	2,611,568
May 12, 2026	103.96	104.13	100.70	102.84	101.62	-1.82%	2,865,637
May 11, 2026	105.29	105.71	104.55	104.75	103.51	-0.55%	1,401,313
May 8, 2026	104.02	105.57	102.31	105.33	104.08	1.68%	1,506,095
May 7, 2026	105.48	106.30	102.71	103.59	102.36	-2.39%	2,123,145
May 6, 2026	104.88	106.93	104.53	106.13	104.87	1.94%	2,120,080
May 5, 2026	103.24	104.44	101.78	104.11	102.88	1.00%	1,887,991
May 4, 2026	102.78	103.81	102.04	103.08	101.86	-0.33%	1,783,838
May 1, 2026	103.75	104.14	102.27	103.42	102.19	0.52%	2,252,197
Apr 30, 2026	101.30	103.28	99.79	102.88	101.66	2.40%	4,390,303
Apr 29, 2026	100.26	101.35	99.58	100.47	99.28	-0.30%	2,550,206