T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	110.52	110.90	109.24	109.60	109.60	-1.10%	91,420
Nov 9, 2026	109.57	112.18	109.05	110.82	110.82	2.22%	1,876,417
Nov 6, 2026	107.45	109.77	107.45	108.41	108.41	-0.28%	2,422,506
Nov 5, 2026	113.70	114.38	108.05	108.71	108.71	-3.43%	2,629,197
Nov 4, 2026	108.59	113.31	108.05	112.57	112.57	5.97%	2,913,143
Nov 3, 2026	105.66	106.33	104.67	106.23	106.23	0.36%	1,794,184
Nov 2, 2026	105.28	107.41	104.80	105.85	105.85	1.88%	2,285,036
Oct 30, 2026	105.29	106.23	102.41	103.90	103.90	-2.56%	3,549,902
Oct 29, 2026	106.95	107.37	104.14	106.63	106.63	2.53%	2,233,686
Oct 28, 2026	103.92	104.35	102.60	104.00	104.00	0.36%	2,506,199
Oct 27, 2026	103.66	104.27	102.86	103.63	103.63	0.14%	1,418,308
Oct 26, 2026	104.40	105.47	103.34	103.49	103.49	-0.68%	2,031,662
Oct 23, 2026	102.67	104.60	102.26	104.20	104.20	0.72%	2,094,201
Oct 22, 2026	102.95	104.27	102.48	103.45	103.45	0.15%	2,227,347
Oct 21, 2026	102.92	103.55	101.73	103.29	103.29	1.14%	1,941,132
Oct 20, 2026	99.84	102.50	99.84	102.13	102.13	2.03%	1,901,410
Oct 19, 2026	100.97	101.60	99.79	100.10	100.10	-0.86%	1,743,732
Oct 16, 2026	101.96	102.60	100.02	100.97	100.97	-0.39%	2,609,958
Oct 15, 2026	100.39	101.95	99.65	101.37	101.37	1.76%	3,256,163
Oct 14, 2026	99.80	101.15	98.04	99.62	99.62	-1.75%	2,371,943
Oct 13, 2026	104.29	104.74	100.85	101.39	101.39	-2.50%	2,303,878
Oct 12, 2026	104.50	104.72	101.93	103.99	103.99	-1.11%	2,304,286
Oct 9, 2026	104.50	105.75	104.00	105.16	105.16	0.89%	1,498,835
Oct 8, 2026	103.53	104.85	103.00	104.23	104.23	0.15%	2,834,965
Oct 7, 2026	103.19	104.27	102.55	104.07	104.07	0.45%	1,740,946
Oct 6, 2026	104.18	104.55	103.19	103.60	103.60	-0.32%	1,213,098
Oct 5, 2026	104.22	104.61	102.32	103.93	103.93	-0.66%	1,848,860
Oct 2, 2026	106.66	107.01	104.52	104.62	104.62	-1.14%	1,620,352
Oct 1, 2026	104.05	106.39	103.70	105.83	105.83	1.71%	2,122,510
Sep 30, 2026	105.04	105.04	103.82	104.05	104.05	-0.44%	1,894,263
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