T. Rowe Price Group, Inc. (TROW)

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	101.74	101.87	100.09	100.77	99.58	-0.58%	2,327,407
Apr 27, 2026	98.86	101.65	98.86	101.36	100.16	2.32%	1,965,056
Apr 24, 2026	99.50	99.89	98.73	99.06	97.89	-0.43%	1,518,882
Apr 23, 2026	100.07	100.58	98.65	99.49	98.31	-0.75%	2,198,292
Apr 22, 2026	100.00	100.81	98.90	100.24	99.05	1.11%	1,653,888
Apr 21, 2026	98.36	100.17	98.12	99.14	97.96	1.06%	2,789,730
Apr 20, 2026	96.65	98.24	96.53	98.10	96.94	1.15%	1,621,289
Apr 17, 2026	96.25	97.97	96.03	96.98	95.83	1.28%	2,109,977
Apr 16, 2026	96.29	96.64	95.07	95.75	94.61	-0.37%	1,345,541
Apr 15, 2026	96.22	96.92	95.50	96.11	94.97	0.28%	1,540,449
Apr 14, 2026	94.91	96.34	94.56	95.84	94.70	1.56%	1,851,813
Apr 13, 2026	91.54	94.45	91.24	94.37	93.25	3.15%	2,017,271
Apr 10, 2026	92.16	93.30	91.44	91.49	90.41	-0.73%	1,658,101
Apr 9, 2026	91.35	92.55	90.76	92.16	91.07	0.38%	2,134,735

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.