T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	98.36	100.17	98.12	99.48	-	1.41%	872,750
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
Feb 27, 2026	95.11	95.38	93.44	94.63	93.24	-1.90%	3,103,446
Feb 26, 2026	96.00	96.90	95.25	96.46	95.04	1.25%	1,590,334
Feb 25, 2026	94.90	95.74	94.39	95.27	93.87	0.50%	1,360,489
Feb 24, 2026	92.94	95.00	92.40	94.80	93.41	1.87%	2,059,405
Feb 23, 2026	94.84	95.07	92.20	93.06	91.69	-2.43%	2,376,856
Feb 20, 2026	94.14	95.76	93.20	95.38	93.98	1.08%	1,329,058
Feb 19, 2026	94.07	94.48	93.08	94.36	92.98	-0.60%	1,187,162
Feb 18, 2026	94.27	95.64	93.71	94.93	93.54	1.19%	1,683,979
Feb 17, 2026	94.13	94.55	92.75	93.81	92.43	0.05%	2,237,121
Feb 13, 2026	93.16	94.06	92.18	93.76	92.38	0.64%	2,668,504
Feb 12, 2026	94.02	95.14	92.67	93.16	91.79	-0.67%	3,388,773
Feb 11, 2026	96.19	96.31	93.67	93.79	92.41	-2.95%	2,332,988
Feb 10, 2026	95.95	97.67	95.75	96.64	95.22	0.87%	2,301,442
Feb 9, 2026	94.34	96.64	94.00	95.81	94.40	1.30%	2,587,989