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 (%)
Sep 30, 2022 99.36 99.91 97.06 97.18 2,268,895 -2.18(-2.20%)
Sep 29, 2022 99.96 100.71 98.62 99.37 1,709,047 -2.07(-2.04%)
Sep 28, 2022 99.39 102.13 99.19 101.44 1,836,002 +2.66(+2.69%)
Sep 27, 2022 101.19 101.64 98.10 98.78 1,634,734 -0.67(-0.67%)
Sep 26, 2022 99.00 100.45 98.84 99.45 1,517,090 +0.14(+0.14%)
Sep 23, 2022 98.09 99.38 97.24 99.31 2,126,146 -0.35(-0.35%)
Sep 22, 2022 101.66 101.78 99.28 99.66 1,740,226 -2.17(-2.13%)
Sep 21, 2022 104.57 105.70 101.80 101.83 1,501,506 -1.61(-1.56%)
Sep 20, 2022 103.93 104.83 103.02 103.44 2,288,990 -1.97(-1.87%)
Sep 19, 2022 100.99 105.45 100.80 105.41 2,572,433 +3.51(+3.44%)
Sep 16, 2022 102.59 103.21 100.21 101.90 4,720,152 -1.80(-1.74%)
Sep 15, 2022 105.81 108.07 103.34 103.71 2,591,917 -2.16(-2.04%)
Sep 14, 2022 106.87 107.64 104.73 105.87 2,535,508 -0.52(-0.49%)
Sep 13, 2022 111.00 111.14 106.09 106.39 2,705,233 -8.02(-7.01%)
Sep 12, 2022 113.91 114.92 113.04 114.41 1,562,584 +0.50(+0.44%)
Sep 09, 2022 112.27 114.13 112.26 113.91 1,668,212 +2.45(+2.20%)
Sep 08, 2022 109.86 111.52 108.50 111.45 2,130,530 +0.40(+0.36%)
Sep 07, 2022 109.64 111.28 108.55 111.05 1,918,670 +2.39(+2.20%)
Sep 06, 2022 109.05 109.89 107.08 108.66 1,879,221 +0.29(+0.27%)
Sep 02, 2022 110.44 112.04 107.86 108.37 2,073,291 -0.60(-0.56%)
Sep 01, 2022 108.59 109.05 106.44 108.97 1,783,233 -0.92(-0.83%)
Aug 31, 2022 110.88 111.56 109.51 109.89 2,282,440 +0.52(+0.48%)
Aug 30, 2022 111.07 111.06 108.22 109.37 1,360,975 +0.39(+0.35%)
Aug 29, 2022 109.02 109.96 108.03 108.98 1,079,933 -0.61(-0.56%)
Aug 26, 2022 116.11 116.22 109.47 109.59 1,535,619 -6.14(-5.31%)
Aug 25, 2022 114.85 116.38 114.44 115.74 875,506 +1.44(+1.26%)
Aug 24, 2022 113.82 115.78 113.56 114.30 995,057 +0.34(+0.30%)
Aug 23, 2022 113.47 115.21 112.83 113.96 1,056,959 +0.62(+0.55%)
Aug 22, 2022 114.33 114.33 111.98 113.34 1,393,029 -2.43(-2.10%)
Aug 19, 2022 118.77 119.33 115.56 115.77 1,768,571 -4.90(-4.06%)
Aug 18, 2022 119.05 120.91 118.93 120.67 1,139,856 +1.27(+1.07%)
Aug 17, 2022 119.45 120.19 117.77 119.39 1,016,827 -1.61(-1.33%)
Aug 16, 2022 120.32 122.10 119.78 121.00 807,180 +0.05(+0.04%)
Aug 15, 2022 120.47 121.41 119.96 120.96 885,085 -0.16(-0.13%)
Aug 12, 2022 120.39 121.16 118.63 121.11 1,051,667 +2.52(+2.12%)
Aug 11, 2022 119.70 121.52 118.11 118.60 1,552,317 -0.33(-0.28%)
Aug 10, 2022 117.19 119.69 116.66 118.93 1,802,348 +4.76(+4.17%)
Aug 09, 2022 116.00 116.62 112.89 114.16 1,283,320 -2.84(-2.43%)
Aug 08, 2022 116.13 117.81 115.59 117.00 1,868,715 +2.50(+2.18%)
Aug 05, 2022 113.02 116.15 112.73 114.50 1,166,418 -0.13(-0.11%)
Aug 04, 2022 115.98 116.85 114.45 114.63 1,226,367 -1.40(-1.21%)
Aug 03, 2022 113.05 116.28 112.64 116.03 2,076,651 +3.73(+3.32%)
Aug 02, 2022 111.93 114.24 111.28 112.31 1,188,171 -0.71(-0.63%)
Aug 01, 2022 111.85 113.30 110.65 113.02 1,592,722 -0.05(-0.04%)
Jul 29, 2022 110.21 113.88 110.02 113.06 4,370,115 +2.46(+2.23%)
Jul 28, 2022 109.66 111.82 107.20 110.60 2,255,447 +0.31(+0.28%)
Jul 27, 2022 108.00 111.13 107.73 110.29 2,221,254 +3.03(+2.83%)
Jul 26, 2022 109.00 109.21 106.96 107.26 1,497,099 -2.84(-2.58%)
Jul 25, 2022 111.71 111.76 109.58 110.10 1,412,275 -0.78(-0.70%)
Jul 22, 2022 112.69 113.17 109.79 110.88 1,082,837 -1.47(-1.30%)
Jul 21, 2022 110.94 112.44 109.92 112.34 1,254,318 +1.45(+1.30%)
Jul 20, 2022 109.11 111.67 108.50 110.89 1,514,404 +1.88(+1.72%)
Jul 19, 2022 106.04 109.26 105.77 109.02 1,574,093 +4.91(+4.72%)
Jul 18, 2022 106.50 107.32 103.56 104.11 1,267,632 -1.55(-1.47%)
Jul 15, 2022 103.88 106.25 102.79 105.66 1,607,479 +3.43(+3.36%)
Jul 14, 2022 100.85 102.43 99.13 102.22 1,686,207 +0.09(+0.09%)
Jul 13, 2022 102.08 102.72 99.61 102.13 2,149,791 -2.05(-1.97%)
Jul 12, 2022 104.15 107.01 103.72 104.18 1,323,274 +0.61(+0.59%)
Jul 11, 2022 104.35 105.10 102.87 103.57 1,677,865 -2.62(-2.47%)
Jul 08, 2022 108.76 109.89 105.91 106.19 1,343,154 -2.71(-2.49%)
Jul 07, 2022 107.62 109.06 106.55 108.90 1,688,966 +1.92(+1.80%)
Jul 06, 2022 107.24 108.17 106.24 106.98 1,293,790 -0.24(-0.22%)
Jul 05, 2022 103.75 107.25 102.86 107.21 1,217,587 +1.62(+1.54%)
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.