Skip to main content

T.Rowe Price Group (NQ: TROW )

117.12 +0.08 (+0.07%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.41 106.97 105.02 106.81 1,240,435 +2.39(+2.29%)
Mar 30, 2023 105.96 106.31 104.12 104.42 891,097 -0.27(-0.25%)
Mar 29, 2023 104.06 104.82 103.49 104.69 1,076,414 +2.39(+2.34%)
Mar 28, 2023 102.55 103.63 101.71 102.29 1,590,772 -0.42(-0.41%)
Mar 27, 2023 104.74 104.83 102.35 102.71 1,503,178 -1.03(-0.99%)
Mar 24, 2023 102.32 103.94 100.77 103.74 1,349,933 +0.76(+0.74%)
Mar 23, 2023 102.94 105.50 102.13 102.98 1,351,680 +0.68(+0.67%)
Mar 22, 2023 104.36 105.81 101.92 102.30 2,358,676 -2.22(-2.13%)
Mar 21, 2023 102.99 105.06 102.90 104.53 2,635,317 +2.75(+2.71%)
Mar 20, 2023 102.38 103.03 100.60 101.77 2,997,353 -0.57(-0.56%)
Mar 17, 2023 102.75 103.12 100.79 102.34 8,125,711 +0.02(+0.02%)
Mar 16, 2023 100.16 104.14 99.57 102.32 2,524,363 +1.41(+1.40%)
Mar 15, 2023 97.94 102.86 97.03 100.91 3,043,887 +0.09(+0.08%)
Mar 14, 2023 103.19 103.31 98.50 100.83 2,936,749 +1.09(+1.09%)
Mar 13, 2023 97.27 101.94 95.63 99.74 4,460,849 +1.51(+1.53%)
Mar 10, 2023 102.89 102.93 97.69 98.23 3,246,367 -5.88(-5.65%)
Mar 09, 2023 105.52 108.07 103.82 104.11 1,800,384 -1.24(-1.18%)
Mar 08, 2023 104.51 105.74 104.04 105.36 1,075,675 +1.29(+1.24%)
Mar 07, 2023 107.22 107.49 103.77 104.07 1,748,556 -3.11(-2.90%)
Mar 06, 2023 107.10 107.93 105.92 107.17 1,853,497 +1.03(+0.97%)
Mar 03, 2023 104.94 106.63 104.45 106.14 1,214,956 +2.18(+2.10%)
Mar 02, 2023 102.72 104.19 101.84 103.97 1,149,424 +0.03(+0.03%)
Mar 01, 2023 104.54 104.77 102.85 103.94 1,459,342 -1.08(-1.02%)
Feb 28, 2023 104.37 105.85 104.05 105.01 1,599,999 +0.68(+0.65%)
Feb 27, 2023 105.01 105.65 103.64 104.33 1,655,279 +1.30(+1.26%)
Feb 24, 2023 103.25 103.51 101.89 103.03 1,924,752 -2.34(-2.22%)
Feb 23, 2023 105.75 106.81 104.23 105.37 1,638,336 +0.40(+0.38%)
Feb 22, 2023 105.86 107.10 103.84 104.97 1,773,317 -0.94(-0.88%)
Feb 21, 2023 109.05 109.19 105.29 105.90 1,920,941 -5.14(-4.63%)
Feb 17, 2023 110.39 111.22 109.35 111.05 1,670,640 -0.33(-0.29%)
Feb 16, 2023 111.80 112.89 110.88 111.37 1,219,360 -2.76(-2.42%)
Feb 15, 2023 112.40 115.10 111.98 114.13 998,107 +1.06(+0.93%)
Feb 14, 2023 112.93 114.18 110.53 113.08 1,159,081 -0.43(-0.38%)
Feb 13, 2023 110.52 113.64 109.53 113.51 1,410,097 +3.50(+3.18%)
Feb 10, 2023 108.03 110.37 106.90 110.01 1,882,206 +0.54(+0.50%)
Feb 09, 2023 113.41 113.85 109.13 109.47 1,911,438 -3.06(-2.72%)
Feb 08, 2023 114.78 115.96 112.17 112.52 1,452,952 -3.29(-2.84%)
Feb 07, 2023 114.12 116.67 113.64 115.82 1,137,390 +1.22(+1.06%)
Feb 06, 2023 115.72 116.03 114.22 114.60 1,289,442 -3.08(-2.61%)
Feb 03, 2023 116.68 120.20 116.02 117.68 1,894,600 -2.74(-2.28%)
Feb 02, 2023 114.07 123.90 114.07 120.42 4,218,423 +8.15(+7.26%)
Feb 01, 2023 107.88 113.31 107.27 112.27 2,267,319 +3.34(+3.07%)
Jan 31, 2023 106.12 109.02 105.49 108.93 2,662,395 +2.81(+2.65%)
Jan 30, 2023 107.32 107.81 105.85 106.12 1,688,322 -2.65(-2.43%)
Jan 27, 2023 106.33 109.78 104.62 108.76 2,308,054 +1.60(+1.49%)
Jan 26, 2023 106.61 107.25 104.38 107.16 2,767,522 -1.93(-1.77%)
Jan 25, 2023 107.70 109.51 105.35 109.09 2,327,535 -0.79(-0.72%)
Jan 24, 2023 110.71 110.92 109.20 109.88 973,781 -1.11(-1.00%)
Jan 23, 2023 110.83 112.00 109.77 110.99 1,438,147 +0.80(+0.73%)
Jan 20, 2023 107.35 110.51 106.06 110.19 1,502,733 +3.56(+3.34%)
Jan 19, 2023 108.07 108.19 105.76 106.62 1,117,537 -2.99(-2.73%)
Jan 18, 2023 111.77 113.38 109.36 109.61 1,871,624 -1.35(-1.21%)
Jan 17, 2023 110.33 111.39 109.20 110.96 1,423,073 +0.12(+0.11%)
Jan 13, 2023 110.22 111.30 109.24 110.84 920,580 -0.99(-0.89%)
Jan 12, 2023 112.88 112.88 109.27 111.83 1,500,585 -0.66(-0.58%)
Jan 11, 2023 110.92 112.78 110.22 112.49 2,097,956 +2.87(+2.62%)
Jan 10, 2023 108.27 109.77 106.81 109.61 1,248,890 +2.20(+2.05%)
Jan 09, 2023 105.39 109.38 104.87 107.42 1,855,361 +2.40(+2.29%)
Jan 06, 2023 102.11 105.86 101.13 105.01 1,276,005 +3.81(+3.76%)
Jan 05, 2023 102.88 103.90 100.25 101.21 1,919,232 -2.95(-2.83%)
Jan 04, 2023 103.52 105.51 101.89 104.15 1,574,012 +2.07(+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.