Skip to main content

T.Rowe Price Group (NQ: TROW )

118.19 +0.62 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 102.51 103.39 100.64 102.00 1,692,407 -2.12(-2.04%)
Dec 29, 2022 102.62 104.41 102.09 104.12 1,140,274 +3.04(+3.01%)
Dec 28, 2022 103.38 104.42 100.95 101.08 1,364,096 -2.48(-2.39%)
Dec 27, 2022 103.94 104.88 103.22 103.56 1,090,270 -0.36(-0.35%)
Dec 23, 2022 103.15 104.13 102.22 103.93 709,463 +0.78(+0.76%)
Dec 22, 2022 103.82 104.44 100.69 103.14 1,690,410 -2.61(-2.47%)
Dec 21, 2022 103.62 105.78 103.34 105.75 1,418,884 +3.52(+3.44%)
Dec 20, 2022 101.18 102.71 101.14 102.23 2,218,506 -0.20(-0.19%)
Dec 19, 2022 102.70 103.36 101.41 102.43 2,545,527 -0.94(-0.90%)
Dec 16, 2022 104.05 104.96 101.78 103.37 5,163,427 -1.35(-1.29%)
Dec 15, 2022 106.93 107.83 103.76 104.71 3,874,135 -5.07(-4.62%)
Dec 14, 2022 113.14 114.51 108.97 109.78 3,435,528 -4.53(-3.96%)
Dec 13, 2022 118.48 118.79 112.64 114.31 2,604,947 +2.30(+2.05%)
Dec 12, 2022 110.44 112.34 109.60 112.01 1,933,995 +1.07(+0.97%)
Dec 09, 2022 112.39 113.00 110.65 110.94 1,598,867 -2.25(-1.99%)
Dec 08, 2022 112.50 113.75 111.89 113.19 899,158 +0.94(+0.83%)
Dec 07, 2022 111.29 113.55 111.29 112.25 1,965,311 -0.07(-0.07%)
Dec 06, 2022 114.07 114.34 111.73 112.33 1,121,309 -2.13(-1.86%)
Dec 05, 2022 116.56 116.60 113.21 114.46 1,601,478 -2.20(-1.89%)
Dec 02, 2022 115.81 116.87 113.84 116.66 1,963,062 -1.00(-0.85%)
Dec 01, 2022 116.54 118.05 115.13 117.66 1,690,791 +2.02(+1.75%)
Nov 30, 2022 111.57 115.87 109.79 115.64 2,955,582 +4.08(+3.66%)
Nov 29, 2022 112.07 113.37 110.48 111.56 1,815,492 -0.58(-0.52%)
Nov 28, 2022 114.62 115.66 111.80 112.14 1,415,913 -3.63(-3.13%)
Nov 25, 2022 114.80 116.04 113.64 115.77 764,576 +0.60(+0.52%)
Nov 23, 2022 115.01 115.78 114.19 115.17 1,218,021 -0.03(-0.02%)
Nov 22, 2022 112.27 115.39 111.50 115.20 1,378,260 +3.17(+2.83%)
Nov 21, 2022 111.93 112.64 110.99 112.02 1,354,189 -0.99(-0.88%)
Nov 18, 2022 115.57 115.72 112.74 113.01 1,689,302 -0.65(-0.57%)
Nov 17, 2022 112.18 113.71 110.00 113.66 1,627,978 -1.02(-0.89%)
Nov 16, 2022 115.73 115.80 113.07 114.68 1,555,199 -2.30(-1.96%)
Nov 15, 2022 118.93 120.97 115.74 116.98 2,243,036 +0.79(+0.68%)
Nov 14, 2022 121.30 122.51 116.03 116.19 3,466,829 -7.26(-5.88%)
Nov 11, 2022 116.50 124.65 114.82 123.45 5,994,135 +8.04(+6.97%)
Nov 10, 2022 105.14 115.74 104.25 115.40 4,849,115 +16.23(+16.36%)
Nov 09, 2022 99.78 99.89 97.77 99.17 2,014,022 -1.82(-1.81%)
Nov 08, 2022 97.34 101.93 96.78 101.00 1,993,872 +4.00(+4.12%)
Nov 07, 2022 96.02 97.04 94.21 97.00 1,885,545 +1.80(+1.89%)
Nov 04, 2022 94.89 96.67 93.37 95.20 3,359,326 +1.49(+1.59%)
Nov 03, 2022 94.64 95.73 93.45 93.71 2,098,834 -3.18(-3.29%)
Nov 02, 2022 98.33 101.19 96.87 96.90 2,253,059 -1.88(-1.90%)
Nov 01, 2022 100.12 100.39 97.53 98.78 1,635,754 +0.49(+0.50%)
Oct 31, 2022 99.79 101.01 98.02 98.28 2,840,664 -2.30(-2.28%)
Oct 28, 2022 98.07 100.67 97.22 100.58 2,657,664 +1.85(+1.88%)
Oct 27, 2022 103.08 103.63 97.75 98.73 3,342,666 -2.25(-2.23%)
Oct 26, 2022 100.58 102.79 100.18 100.98 2,059,752 +0.35(+0.35%)
Oct 25, 2022 96.24 100.86 96.24 100.63 1,893,782 +3.97(+4.11%)
Oct 24, 2022 96.05 97.14 95.06 96.66 1,598,685 +1.74(+1.83%)
Oct 21, 2022 92.46 95.48 92.05 94.91 2,191,927 +2.59(+2.81%)
Oct 20, 2022 93.86 95.11 91.98 92.32 1,574,341 -1.32(-1.41%)
Oct 19, 2022 94.82 95.99 92.85 93.65 1,423,395 -2.75(-2.85%)
Oct 18, 2022 98.09 98.50 95.41 96.40 1,224,035 +1.22(+1.28%)
Oct 17, 2022 93.42 95.51 93.42 95.17 1,732,934 +4.16(+4.57%)
Oct 14, 2022 95.20 97.21 90.77 91.02 1,842,622 -3.38(-3.58%)
Oct 13, 2022 87.94 95.04 86.59 94.40 3,249,307 +3.60(+3.97%)
Oct 12, 2022 94.94 94.94 90.22 90.79 3,615,777 -4.92(-5.14%)
Oct 11, 2022 96.90 97.86 94.83 95.71 1,690,485 -2.32(-2.37%)
Oct 10, 2022 99.15 99.53 96.89 98.03 1,287,654 -0.29(-0.29%)
Oct 07, 2022 101.22 101.53 97.83 98.32 1,643,091 -4.37(-4.25%)
Oct 06, 2022 102.85 104.14 102.11 102.69 955,357 -0.57(-0.56%)
Oct 05, 2022 102.82 103.90 102.25 103.27 1,122,254 -1.59(-1.52%)
Oct 04, 2022 102.64 104.96 102.64 104.86 1,555,861 +4.20(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.