T. Rowe Price Group, Inc. (TROW)

NASDAQ: TROW · Real-Time Price · USD

104.05

-0.46 (-0.44%)

At close: Sep 30, 2026, 4:00 PM EDT

103.95

-0.10 (-0.10%)

After-hours: Sep 30, 2026, 7:30 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	105.04	105.04	103.82	104.05	104.05	-0.44%	1,894,260
Sep 29, 2026	103.81	104.63	103.19	104.51	104.51	0.67%	1,285,607
Sep 28, 2026	104.83	105.16	102.91	103.81	103.81	-1.61%	1,392,648
Sep 25, 2026	104.86	105.79	104.12	105.51	105.51	1.19%	1,021,273
Sep 24, 2026	104.35	104.90	102.98	104.27	104.27	-0.29%	1,367,372
Sep 23, 2026	103.62	105.42	103.47	104.57	104.57	0.38%	1,358,544
Sep 22, 2026	105.26	105.35	102.56	104.17	104.17	-0.44%	1,608,302
Sep 21, 2026	104.72	104.93	103.38	104.63	104.63	0.45%	1,474,576
Sep 18, 2026	102.84	104.77	102.18	104.16	104.16	1.28%	2,886,340
Sep 17, 2026	103.75	103.75	102.62	102.84	102.84	0.43%	1,608,636
Sep 16, 2026	104.37	104.61	101.45	102.40	102.40	-1.76%	1,531,173
Sep 15, 2026	104.70	105.14	103.59	104.23	104.23	-0.26%	2,181,887
Sep 14, 2026	106.43	106.99	105.10	105.80	104.50	-0.46%	1,937,351
Sep 11, 2026	108.50	108.77	105.61	106.29	104.98	-1.17%	1,520,454
Sep 10, 2026	107.65	108.15	106.75	107.55	106.23	-0.18%	1,102,707
Sep 9, 2026	109.46	109.62	107.67	107.74	106.42	-1.54%	1,218,960
Sep 8, 2026	109.53	110.24	108.54	109.42	108.08	-0.33%	1,364,253
Sep 4, 2026	109.66	110.26	108.55	109.78	108.43	-0.99%	988,801
Sep 3, 2026	110.00	111.70	109.41	110.88	109.52	1.37%	906,336
Sep 2, 2026	109.29	110.87	109.12	109.38	108.04	0.37%	1,087,060
Sep 1, 2026	109.23	111.01	108.51	108.98	107.64	-2.07%	1,326,395
Aug 31, 2026	111.03	111.63	109.64	111.28	109.91	0.04%	2,584,335
Aug 28, 2026	112.69	113.34	110.73	111.24	109.87	-1.00%	1,059,329
Aug 27, 2026	111.90	113.39	111.75	112.36	110.98	-0.17%	859,410
Aug 26, 2026	113.30	113.49	111.85	112.55	111.17	-0.28%	682,947
Aug 25, 2026	112.30	113.16	111.49	112.87	111.48	0.51%	844,680
Aug 24, 2026	111.16	112.35	110.51	112.30	110.92	0.71%	1,666,439
Aug 21, 2026	113.46	114.09	111.38	111.51	110.14	-0.61%	1,275,696
Aug 20, 2026	112.23	113.47	112.02	112.19	110.81	-0.04%	1,194,931
Aug 19, 2026	111.15	113.35	110.83	112.23	110.85	1.73%	1,207,651
Aug 18, 2026	110.38	111.27	109.40	110.32	108.96	-0.13%	1,133,340
Aug 17, 2026	110.47	111.26	109.94	110.46	109.10	-0.09%	1,693,340
Aug 14, 2026	110.93	111.47	109.76	110.56	109.20	-0.66%	1,027,416
Aug 13, 2026	112.19	112.43	109.73	111.30	109.93	-0.11%	1,538,240
Aug 12, 2026	114.00	114.11	110.83	111.42	110.05	-2.05%	1,586,880
Aug 11, 2026	113.71	115.01	113.56	113.75	112.35	-0.02%	1,090,394
Aug 10, 2026	113.63	114.51	113.47	113.77	112.37	-0.22%	1,586,589
Aug 7, 2026	114.22	114.44	112.84	114.02	112.62	0.35%	1,557,954
Aug 6, 2026	115.54	115.86	113.07	113.62	112.22	-1.18%	2,455,546
Aug 5, 2026	115.47	116.92	114.88	114.98	113.57	-0.70%	1,700,627
Aug 4, 2026	114.18	116.14	112.49	115.79	114.37	2.01%	2,557,293
Aug 3, 2026	111.75	114.10	110.43	113.51	112.12	1.57%	2,494,666
Jul 31, 2026	115.13	116.07	110.25	111.75	110.38	-6.31%	5,188,559
Jul 30, 2026	119.50	119.88	117.73	119.28	117.81	0.34%	2,540,533
Jul 29, 2026	120.07	121.50	118.61	118.87	117.41	-2.31%	1,891,731
Jul 28, 2026	119.52	122.00	119.19	121.68	120.18	2.07%	2,919,227
Jul 27, 2026	117.85	119.40	117.08	119.21	117.75	2.33%	1,234,436
Jul 24, 2026	115.50	116.91	114.96	116.50	115.07	1.35%	1,432,835
Jul 23, 2026	115.24	115.56	113.88	114.95	113.54	-0.91%	1,045,215
Jul 22, 2026	116.94	117.79	115.64	116.01	114.58	-1.36%	1,339,951