Skip to main content

T.Rowe Price Group (NQ: TROW )

116.83 -0.58 (-0.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.34 106.91 104.96 106.75 1,241,143 +2.39(+2.29%)
Mar 30, 2023 105.90 106.25 104.06 104.36 891,605 -0.27(-0.25%)
Mar 29, 2023 104.00 104.76 103.43 104.63 1,077,028 +2.39(+2.34%)
Mar 28, 2023 102.49 103.57 101.65 102.23 1,591,680 -0.42(-0.41%)
Mar 27, 2023 104.68 104.77 102.29 102.65 1,504,036 -1.03(-0.99%)
Mar 24, 2023 102.26 103.86 100.71 103.68 1,350,704 +0.76(+0.73%)
Mar 23, 2023 102.88 105.44 102.07 102.92 1,352,451 +0.68(+0.67%)
Mar 22, 2023 104.30 105.75 101.87 102.24 2,360,023 -2.22(-2.13%)
Mar 21, 2023 102.93 105.00 102.84 104.47 2,636,822 +2.75(+2.71%)
Mar 20, 2023 102.32 102.97 100.54 101.71 2,999,064 -0.57(-0.56%)
Mar 17, 2023 102.69 103.07 100.73 102.28 8,130,349 +0.02(+0.02%)
Mar 16, 2023 100.11 104.08 99.51 102.26 2,525,804 +1.41(+1.40%)
Mar 15, 2023 97.88 102.80 96.98 100.85 3,045,624 +0.08(+0.08%)
Mar 14, 2023 103.13 103.26 98.44 100.77 2,938,426 +1.09(+1.09%)
Mar 13, 2023 97.21 101.89 95.58 99.68 4,463,395 +1.50(+1.53%)
Mar 10, 2023 102.83 102.87 97.64 98.18 3,248,220 -5.88(-5.65%)
Mar 09, 2023 105.46 108.01 103.76 104.06 1,801,412 -1.24(-1.18%)
Mar 08, 2023 104.45 105.68 103.98 105.30 1,076,289 +1.29(+1.24%)
Mar 07, 2023 107.16 107.43 103.71 104.01 1,749,554 -3.10(-2.90%)
Mar 06, 2023 107.04 107.87 105.86 107.11 1,854,555 +1.03(+0.97%)
Mar 03, 2023 104.88 106.57 104.39 106.08 1,215,649 +2.18(+2.10%)
Mar 02, 2023 102.66 104.13 101.78 103.91 1,150,080 +0.03(+0.03%)
Mar 01, 2023 104.48 104.71 102.79 103.88 1,460,175 -1.08(-1.02%)
Feb 28, 2023 104.31 105.78 103.99 104.95 1,600,912 +0.68(+0.65%)
Feb 27, 2023 104.95 105.59 103.58 104.27 1,656,224 +1.30(+1.26%)
Feb 24, 2023 103.19 103.45 101.83 102.97 1,925,851 -2.34(-2.22%)
Feb 23, 2023 105.69 106.75 104.17 105.31 1,639,271 +0.40(+0.38%)
Feb 22, 2023 105.80 107.04 103.78 104.91 1,774,330 -0.93(-0.88%)
Feb 21, 2023 108.99 109.13 105.23 105.84 1,922,037 -5.14(-4.63%)
Feb 17, 2023 110.33 111.16 109.29 110.98 1,671,594 -0.33(-0.29%)
Feb 16, 2023 111.74 112.82 110.81 111.31 1,220,056 -2.76(-2.42%)
Feb 15, 2023 112.34 115.03 111.92 114.07 998,677 +1.06(+0.93%)
Feb 14, 2023 112.86 114.11 110.47 113.01 1,159,742 -0.43(-0.38%)
Feb 13, 2023 110.46 113.57 109.47 113.44 1,410,901 +3.50(+3.18%)
Feb 10, 2023 107.96 110.31 106.84 109.94 1,883,280 +0.54(+0.50%)
Feb 09, 2023 113.35 113.79 109.07 109.40 1,912,529 -3.06(-2.72%)
Feb 08, 2023 114.71 115.89 112.10 112.46 1,453,782 -3.29(-2.84%)
Feb 07, 2023 114.06 116.60 113.57 115.75 1,138,039 +1.22(+1.06%)
Feb 06, 2023 115.66 115.96 114.15 114.53 1,290,178 -3.08(-2.62%)
Feb 03, 2023 116.61 120.13 115.95 117.61 1,895,681 -2.74(-2.28%)
Feb 02, 2023 114.00 123.83 114.00 120.35 4,220,830 +8.14(+7.26%)
Feb 01, 2023 107.82 113.24 107.21 112.21 2,268,614 +3.34(+3.07%)
Jan 31, 2023 106.06 108.96 105.42 108.87 2,663,914 +2.81(+2.65%)
Jan 30, 2023 107.26 107.75 105.78 106.06 1,689,286 -2.65(-2.43%)
Jan 27, 2023 106.27 109.72 104.56 108.70 2,309,371 +1.60(+1.49%)
Jan 26, 2023 106.55 107.19 104.32 107.10 2,769,101 -1.93(-1.77%)
Jan 25, 2023 107.64 109.45 105.29 109.03 2,328,863 -0.78(-0.71%)
Jan 24, 2023 110.65 110.86 109.14 109.81 974,337 -1.11(-1.00%)
Jan 23, 2023 110.77 111.94 109.71 110.93 1,438,968 +0.80(+0.73%)
Jan 20, 2023 107.29 110.44 106.00 110.12 1,503,591 +3.56(+3.34%)
Jan 19, 2023 108.01 108.13 105.70 106.56 1,118,217 -2.99(-2.73%)
Jan 18, 2023 111.70 113.31 109.30 109.55 1,872,692 -1.35(-1.21%)
Jan 17, 2023 110.26 111.33 109.14 110.90 1,423,886 +0.12(+0.11%)
Jan 13, 2023 110.16 111.23 109.18 110.78 921,105 -0.99(-0.89%)
Jan 12, 2023 112.81 112.81 109.21 111.77 1,501,442 -0.65(-0.58%)
Jan 11, 2023 110.85 112.71 110.16 112.42 2,099,154 +2.87(+2.62%)
Jan 10, 2023 108.21 109.71 106.75 109.55 1,249,603 +2.20(+2.05%)
Jan 09, 2023 105.33 109.32 104.81 107.36 1,856,420 +2.40(+2.29%)
Jan 06, 2023 102.06 105.80 101.07 104.95 1,276,733 +3.80(+3.76%)
Jan 05, 2023 102.82 103.84 100.19 101.15 1,920,327 -2.94(-2.83%)
Jan 04, 2023 103.46 105.45 101.83 104.09 1,574,911 +2.06(+2.02%)
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.