T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	103.31	105.95	103.26	104.53	104.53	0.95%	4,242,741
May 28, 2026	103.80	104.23	102.99	103.55	103.55	-0.91%	1,617,094
May 27, 2026	104.17	105.29	103.67	104.50	104.50	0.65%	1,277,267
May 26, 2026	104.07	104.48	103.25	103.82	103.82	0.42%	1,260,943
May 22, 2026	102.55	103.64	102.04	103.39	103.39	1.41%	2,006,052
May 21, 2026	101.44	102.13	100.50	101.95	101.95	0.12%	1,340,447
May 20, 2026	101.92	103.09	100.87	101.83	101.83	0.11%	1,604,277
May 19, 2026	101.70	102.48	100.74	101.72	101.72	-0.64%	1,731,850
May 18, 2026	101.31	102.63	100.82	102.38	102.38	0.36%	1,677,318
May 15, 2026	101.90	102.59	101.21	102.01	102.01	-0.39%	2,047,092
May 14, 2026	103.67	103.99	102.14	102.41	102.41	-0.58%	2,075,067
May 13, 2026	102.66	104.11	101.66	103.01	103.01	0.17%	2,611,568
May 12, 2026	103.96	104.13	100.70	102.84	102.84	-1.82%	2,865,637
May 11, 2026	105.29	105.71	104.55	104.75	104.75	-0.55%	1,401,313
May 8, 2026	104.02	105.57	102.31	105.33	105.33	1.68%	1,506,095
May 7, 2026	105.48	106.30	102.71	103.59	103.59	-2.39%	2,123,145
May 6, 2026	104.88	106.93	104.53	106.13	106.13	1.94%	2,120,080
May 5, 2026	103.24	104.44	101.78	104.11	104.11	1.00%	1,887,991
May 4, 2026	102.78	103.81	102.04	103.08	103.08	-0.33%	1,783,838
May 1, 2026	103.75	104.14	102.27	103.42	103.42	0.52%	2,252,197
Apr 30, 2026	101.30	103.28	99.79	102.88	102.88	2.40%	4,390,303
Apr 29, 2026	100.26	101.35	99.58	100.47	100.47	-0.30%	2,550,206
Apr 28, 2026	101.74	101.87	100.09	100.77	100.77	-0.58%	2,327,407
Apr 27, 2026	98.86	101.65	98.86	101.36	101.36	2.32%	1,965,056
Apr 24, 2026	99.50	99.89	98.73	99.06	99.06	-0.43%	1,518,882
Apr 23, 2026	100.07	100.58	98.65	99.49	99.49	-0.75%	2,198,292
Apr 22, 2026	100.00	100.81	98.90	100.24	100.24	1.11%	1,653,888
Apr 21, 2026	98.36	100.17	98.12	99.14	99.14	1.06%	2,789,730
Apr 20, 2026	96.65	98.24	96.53	98.10	98.10	1.15%	1,621,289
Apr 17, 2026	96.25	97.97	96.03	96.98	96.98	1.28%	2,109,977
Apr 16, 2026	96.29	96.64	95.07	95.75	95.75	-0.37%	1,345,541
Apr 15, 2026	96.22	96.92	95.50	96.11	96.11	0.28%	1,540,449
Apr 14, 2026	94.91	96.34	94.56	95.84	95.84	1.56%	1,851,813
Apr 13, 2026	91.54	94.45	91.24	94.37	94.37	3.15%	2,017,271
Apr 10, 2026	92.16	93.30	91.44	91.49	91.49	-0.73%	1,658,101
Apr 9, 2026	91.35	92.55	90.76	92.16	92.16	0.38%	2,134,735
Apr 8, 2026	91.37	92.39	90.75	91.81	91.81	2.90%	2,268,968
Apr 7, 2026	89.22	89.60	87.59	89.22	89.22	-0.12%	2,927,019
Apr 6, 2026	90.04	90.37	89.13	89.33	89.33	-0.93%	1,907,817
Apr 2, 2026	88.50	90.91	87.75	90.17	90.17	0.33%	2,107,026
Apr 1, 2026	90.38	91.25	89.65	89.87	89.87	-0.30%	2,538,855
Mar 31, 2026	90.17	91.37	89.18	90.14	90.14	1.25%	3,203,946
Mar 30, 2026	89.45	90.39	88.61	89.03	89.03	0.66%	3,014,256
Mar 27, 2026	89.61	90.25	88.21	88.45	88.45	-1.97%	2,916,725
Mar 26, 2026	89.39	90.88	89.02	90.23	90.23	0.73%	3,010,462
Mar 25, 2026	89.94	90.57	88.43	89.58	89.58	0.88%	2,626,826
Mar 24, 2026	87.12	89.11	86.69	88.80	88.80	0.93%	2,563,296
Mar 23, 2026	87.60	88.78	86.73	87.98	87.98	2.08%	2,212,759
Mar 20, 2026	86.95	87.46	85.22	86.19	86.19	-1.03%	9,438,661
Mar 19, 2026	87.00	88.05	86.33	87.09	87.09	-0.48%	2,483,387