Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 110.94 111.63 109.58 109.95 2,281,138 +0.52(+0.48%)
Aug 30, 2022 111.13 111.13 108.28 109.43 1,360,198 +0.38(+0.35%)
Aug 29, 2022 109.08 110.03 108.09 109.04 1,079,317 -0.61(-0.56%)
Aug 26, 2022 116.17 116.28 109.54 109.66 1,534,743 -6.15(-5.31%)
Aug 25, 2022 114.92 116.45 114.50 115.81 875,006 +1.44(+1.26%)
Aug 24, 2022 113.88 115.85 113.62 114.37 994,489 +0.34(+0.30%)
Aug 23, 2022 113.53 115.27 112.89 114.03 1,056,356 +0.62(+0.55%)
Aug 22, 2022 114.39 114.39 112.05 113.41 1,392,234 -2.43(-2.10%)
Aug 19, 2022 118.84 119.40 115.62 115.83 1,767,562 -4.90(-4.06%)
Aug 18, 2022 119.11 120.98 118.99 120.73 1,139,206 +1.27(+1.07%)
Aug 17, 2022 119.52 120.26 117.84 119.46 1,016,247 -1.61(-1.33%)
Aug 16, 2022 120.39 122.17 119.85 121.07 806,720 +0.05(+0.04%)
Aug 15, 2022 120.54 121.48 120.03 121.03 884,580 -0.16(-0.13%)
Aug 12, 2022 120.46 121.23 118.70 121.18 1,051,067 +2.52(+2.12%)
Aug 11, 2022 119.77 121.59 118.18 118.66 1,551,432 -0.33(-0.28%)
Aug 10, 2022 117.26 119.75 116.72 118.99 1,801,320 +4.77(+4.17%)
Aug 09, 2022 116.06 116.69 112.96 114.23 1,282,588 -2.84(-2.43%)
Aug 08, 2022 116.20 117.88 115.66 117.07 1,867,649 +2.50(+2.18%)
Aug 05, 2022 113.08 116.22 112.79 114.57 1,165,753 -0.13(-0.11%)
Aug 04, 2022 116.04 116.91 114.51 114.70 1,225,668 -1.40(-1.21%)
Aug 03, 2022 113.11 116.34 112.71 116.10 2,075,466 +3.73(+3.32%)
Aug 02, 2022 111.99 114.30 111.34 112.37 1,187,494 -0.72(-0.63%)
Aug 01, 2022 111.91 113.37 110.71 113.08 1,591,814 -0.05(-0.04%)
Jul 29, 2022 110.27 113.94 110.08 113.13 4,367,622 +2.46(+2.23%)
Jul 28, 2022 109.72 111.89 107.27 110.67 2,254,161 +0.31(+0.28%)
Jul 27, 2022 108.06 111.20 107.79 110.35 2,219,987 +3.03(+2.83%)
Jul 26, 2022 109.06 109.27 107.02 107.32 1,496,245 -2.84(-2.58%)
Jul 25, 2022 111.77 111.82 109.64 110.16 1,411,469 -0.78(-0.70%)
Jul 22, 2022 112.75 113.23 109.85 110.94 1,082,219 -1.47(-1.30%)
Jul 21, 2022 111.00 112.51 109.99 112.41 1,253,602 +1.45(+1.30%)
Jul 20, 2022 109.17 111.74 108.56 110.96 1,513,540 +1.88(+1.72%)
Jul 19, 2022 106.10 109.32 105.83 109.08 1,573,195 +4.91(+4.71%)
Jul 18, 2022 106.56 107.39 103.62 104.17 1,266,908 -1.55(-1.46%)
Jul 15, 2022 103.94 106.31 102.85 105.72 1,606,562 +3.44(+3.36%)
Jul 14, 2022 100.91 102.49 99.18 102.28 1,685,245 +0.09(+0.09%)
Jul 13, 2022 102.14 102.78 99.67 102.19 2,148,564 -2.05(-1.97%)
Jul 12, 2022 104.20 107.07 103.78 104.24 1,322,519 +0.61(+0.59%)
Jul 11, 2022 104.41 105.16 102.93 103.63 1,676,908 -2.62(-2.47%)
Jul 08, 2022 108.82 109.95 105.97 106.25 1,342,388 -2.71(-2.49%)
Jul 07, 2022 107.68 109.13 106.61 108.96 1,688,002 +1.92(+1.80%)
Jul 06, 2022 107.30 108.24 106.30 107.04 1,293,052 -0.24(-0.22%)
Jul 05, 2022 103.81 107.31 102.91 107.28 1,216,893 +1.62(+1.54%)
Jul 01, 2022 104.11 105.99 103.66 105.65 1,432,493 +1.56(+1.50%)
Jun 30, 2022 103.86 105.56 101.21 104.09 2,056,175 -1.73(-1.64%)
Jun 29, 2022 106.19 107.53 104.90 105.83 2,020,075 -2.17(-2.01%)
Jun 28, 2022 111.13 112.42 107.46 108.00 1,982,957 -2.42(-2.19%)
Jun 27, 2022 111.78 112.32 110.00 110.42 1,816,991 -0.91(-0.81%)
Jun 24, 2022 106.34 111.35 105.99 111.33 4,368,448 +5.96(+5.65%)
Jun 23, 2022 102.17 105.38 102.17 105.37 1,877,048 +3.36(+3.30%)
Jun 22, 2022 99.73 102.78 99.38 102.01 1,769,138 +1.32(+1.31%)
Jun 21, 2022 100.25 101.22 99.90 100.69 1,623,985 +2.94(+3.01%)
Jun 17, 2022 97.21 99.45 96.52 97.75 3,359,100 +0.54(+0.56%)
Jun 16, 2022 98.24 98.44 95.95 97.21 2,336,910 -3.65(-3.62%)
Jun 15, 2022 99.83 102.63 99.07 100.85 2,173,380 +2.19(+2.22%)
Jun 14, 2022 98.49 100.33 97.68 98.66 1,762,851 +0.90(+0.92%)
Jun 13, 2022 100.12 100.36 96.62 97.76 3,344,705 -6.30(-6.05%)
Jun 10, 2022 107.08 108.21 103.91 104.06 2,716,792 -5.76(-5.25%)
Jun 09, 2022 111.58 112.70 109.81 109.82 1,117,648 -1.76(-1.58%)
Jun 08, 2022 113.40 113.75 111.21 111.58 964,760 -2.68(-2.35%)
Jun 07, 2022 112.63 114.53 111.79 114.26 1,185,758 +0.72(+0.63%)
Jun 06, 2022 114.85 115.89 113.33 113.55 1,075,978 +0.25(+0.22%)
Jun 03, 2022 113.32 114.18 112.80 113.30 1,089,449 -1.85(-1.60%)
Jun 02, 2022 112.28 115.17 111.78 115.15 1,394,990 +2.90(+2.58%)
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.