T. Rowe Price Group, Inc. (TROW)

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	105.29	105.71	104.55	104.75	104.75	-0.55%	1,400,867
May 8, 2026	104.02	105.57	102.31	105.33	105.33	1.68%	1,505,840
May 7, 2026	105.48	106.30	102.71	103.59	103.59	-2.39%	2,121,822
May 6, 2026	104.88	106.93	104.53	106.13	106.13	1.94%	2,118,814
May 5, 2026	103.24	104.44	101.78	104.11	104.11	1.00%	1,887,008
May 4, 2026	102.78	103.81	102.04	103.08	103.08	-0.33%	1,783,465
May 1, 2026	103.75	104.14	102.27	103.42	103.42	0.52%	2,250,908
Apr 30, 2026	101.30	103.28	99.79	102.88	102.88	2.40%	4,388,613
Apr 29, 2026	100.26	101.35	99.58	100.47	100.47	-0.30%	2,549,540
Apr 28, 2026	101.74	101.87	100.09	100.77	100.77	-0.58%	2,327,122
Apr 27, 2026	98.86	101.65	98.86	101.36	101.36	2.32%	1,962,610
Apr 24, 2026	99.50	99.89	98.73	99.06	99.06	-0.43%	1,506,174
Apr 23, 2026	100.07	100.58	98.65	99.49	99.49	-0.75%	2,198,213
Apr 22, 2026	100.00	100.81	98.90	100.24	100.24	1.11%	1,652,839
Apr 21, 2026	98.36	100.17	98.12	99.14	99.14	1.06%	2,789,670
Apr 20, 2026	96.65	98.24	96.53	98.10	98.10	1.15%	1,619,519
Apr 17, 2026	96.25	97.97	96.03	96.98	96.98	1.28%	1,914,967
Apr 16, 2026	96.29	96.64	95.07	95.75	95.75	-0.37%	1,343,556
Apr 15, 2026	96.22	96.92	95.50	96.11	96.11	0.28%	1,534,050
Apr 14, 2026	94.91	96.34	94.56	95.84	95.84	1.56%	1,802,175
Apr 13, 2026	91.54	94.45	91.24	94.37	94.37	3.15%	2,014,599
Apr 10, 2026	92.16	93.30	91.44	91.49	91.49	-0.73%	1,651,224
Apr 9, 2026	91.35	92.55	90.76	92.16	92.16	0.38%	2,127,788
Apr 8, 2026	91.37	92.39	90.75	91.81	91.81	2.90%	2,265,274
Apr 7, 2026	89.22	89.60	87.59	89.22	89.22	-0.12%	2,922,428
Apr 6, 2026	90.04	90.37	89.13	89.33	89.33	-0.93%	1,907,556
Apr 2, 2026	88.50	90.91	87.75	90.17	90.17	0.33%	2,105,723
Apr 1, 2026	90.38	91.25	89.65	89.87	89.87	-0.30%	2,538,216
Mar 31, 2026	90.17	91.37	89.18	90.14	90.14	1.25%	3,175,006
Mar 30, 2026	89.45	90.39	88.61	89.03	89.03	0.66%	3,012,554
Mar 27, 2026	89.61	90.25	88.21	88.45	88.45	-1.97%	2,916,384
Mar 26, 2026	89.39	90.88	89.02	90.23	90.23	0.73%	3,010,315
Mar 25, 2026	89.94	90.57	88.43	89.58	89.58	0.88%	2,601,827
Mar 24, 2026	87.12	89.11	86.69	88.80	88.80	0.93%	2,561,442
Mar 23, 2026	87.60	88.78	86.73	87.98	87.98	2.08%	2,212,052
Mar 20, 2026	86.95	87.46	85.22	86.19	86.19	-1.03%	9,438,359
Mar 19, 2026	87.00	88.05	86.33	87.09	87.09	-0.48%	2,483,387
Mar 18, 2026	87.45	88.88	87.43	87.51	87.51	-1.00%	2,479,701
Mar 17, 2026	88.36	89.60	87.91	88.39	88.39	1.16%	2,496,044
Mar 16, 2026	88.27	88.64	87.14	87.38	87.38	-1.37%	2,311,380
Mar 13, 2026	89.01	89.92	88.53	88.59	87.29	0.77%	2,332,732
Mar 12, 2026	88.09	89.29	87.71	87.91	86.62	-1.59%	2,527,653
Mar 11, 2026	89.18	89.90	87.69	89.33	88.02	0.21%	2,370,739
Mar 10, 2026	90.67	90.91	89.03	89.14	87.83	-1.56%	2,419,762
Mar 9, 2026	88.67	91.10	86.94	90.55	89.22	0.17%	2,450,897
Mar 6, 2026	90.67	90.84	88.90	90.40	89.07	-1.78%	2,087,530
Mar 5, 2026	91.60	93.05	91.23	92.04	90.69	0.05%	1,931,541
Mar 4, 2026	94.02	94.06	91.93	91.99	90.64	-1.53%	2,529,805
Mar 3, 2026	93.03	94.31	92.33	93.42	92.05	-1.58%	2,262,779
Mar 2, 2026	93.34	95.81	93.00	94.92	93.53	0.31%	1,494,333

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.