T. Rowe Price Group, Inc. (TROW)

NASDAQ: TROW · Real-Time Price · USD

111.75

-7.53 (-6.31%)

At close: Jul 31, 2026, 4:00 PM EDT

112.78

+1.03 (0.92%)

After-hours: Jul 31, 2026, 7:49 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	115.13	116.07	110.25	111.75	111.75	-6.31%	5,185,620
Jul 30, 2026	119.50	119.88	117.73	119.28	119.28	0.34%	2,540,531
Jul 29, 2026	120.07	121.50	118.61	118.87	118.87	-2.31%	1,891,731
Jul 28, 2026	119.52	122.00	119.19	121.68	121.68	2.07%	2,919,227
Jul 27, 2026	117.85	119.40	117.08	119.21	119.21	2.33%	1,234,436
Jul 24, 2026	115.50	116.91	114.96	116.50	116.50	1.35%	1,432,835
Jul 23, 2026	115.24	115.56	113.88	114.95	114.95	-0.91%	1,045,215
Jul 22, 2026	116.94	117.79	115.64	116.01	116.01	-1.36%	1,339,951
Jul 21, 2026	116.50	117.96	116.24	117.61	117.61	0.96%	1,914,639
Jul 20, 2026	118.00	118.00	115.96	116.49	116.49	-0.73%	1,608,511
Jul 17, 2026	117.73	118.46	116.33	117.35	117.35	-1.28%	2,144,539
Jul 16, 2026	118.58	119.97	118.58	118.87	118.87	0.24%	1,732,563
Jul 15, 2026	117.91	119.74	117.76	118.58	118.58	2.16%	1,693,536
Jul 14, 2026	114.40	116.49	114.27	116.07	116.07	2.13%	2,186,582
Jul 13, 2026	118.55	119.06	113.06	113.65	113.65	-4.13%	2,795,249
Jul 10, 2026	118.98	119.90	118.43	118.55	118.55	1.28%	1,785,469
Jul 9, 2026	118.01	120.12	116.83	117.05	117.05	-0.77%	2,922,214
Jul 8, 2026	119.77	119.77	116.11	117.96	117.96	-1.83%	1,952,218
Jul 7, 2026	119.96	121.17	119.42	120.16	120.16	0.87%	1,758,402
Jul 6, 2026	118.51	120.42	117.78	119.12	119.12	0.48%	2,109,570
Jul 2, 2026	116.39	118.64	116.39	118.55	118.55	2.10%	1,450,210
Jul 1, 2026	112.97	117.54	112.97	116.11	116.11	2.13%	2,185,389
Jun 30, 2026	114.37	116.59	113.14	113.69	113.69	-0.60%	2,928,011
Jun 29, 2026	110.11	114.55	109.86	114.38	114.38	3.73%	4,035,731
Jun 26, 2026	106.46	110.73	106.15	110.27	110.27	3.70%	3,831,934
Jun 25, 2026	106.14	108.48	105.85	106.34	106.34	1.08%	1,772,264
Jun 24, 2026	106.05	106.53	104.40	105.20	105.20	-0.75%	1,881,071
Jun 23, 2026	107.20	107.90	105.90	106.00	106.00	-1.84%	2,130,384
Jun 22, 2026	108.00	109.58	107.71	107.99	107.99	0.32%	2,434,157
Jun 18, 2026	109.09	109.33	106.76	107.65	107.65	-0.43%	4,637,888
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