Skip to main content

T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 107.26 110.19 106.62 110.10 2,634,074 +2.84(+2.65%)
Jan 30, 2023 108.48 108.97 106.98 107.26 1,670,363 -2.68(-2.43%)
Jan 27, 2023 107.47 110.96 105.75 109.93 2,283,502 +1.62(+1.49%)
Jan 26, 2023 107.76 108.40 105.50 108.32 2,738,083 -1.95(-1.77%)
Jan 25, 2023 108.86 110.69 106.48 110.26 2,302,776 -0.79(-0.71%)
Jan 24, 2023 111.90 112.12 110.38 111.06 963,423 -1.12(-1.00%)
Jan 23, 2023 112.02 113.20 110.95 112.18 1,422,849 +0.81(+0.73%)
Jan 20, 2023 108.51 111.70 107.20 111.37 1,486,748 +3.60(+3.34%)
Jan 19, 2023 109.23 109.36 106.89 107.77 1,105,649 -3.03(-2.73%)
Jan 18, 2023 112.97 114.59 110.54 110.79 1,851,715 -1.36(-1.21%)
Jan 17, 2023 111.51 112.59 110.38 112.16 1,407,936 +0.12(+0.11%)
Jan 13, 2023 111.41 112.50 110.42 112.03 910,787 -1.00(-0.89%)
Jan 12, 2023 114.09 114.09 110.44 113.03 1,484,623 -0.66(-0.58%)
Jan 11, 2023 112.11 113.99 111.40 113.69 2,075,639 +2.90(+2.62%)
Jan 10, 2023 109.43 110.95 107.96 110.79 1,235,605 +2.22(+2.05%)
Jan 09, 2023 106.52 110.56 106.00 108.57 1,835,625 +2.43(+2.29%)
Jan 06, 2023 103.21 106.99 102.22 106.14 1,262,432 +3.85(+3.76%)
Jan 05, 2023 103.99 105.01 101.33 102.30 1,898,816 -2.98(-2.83%)
Jan 04, 2023 104.63 106.64 102.98 105.27 1,557,269 +2.09(+2.03%)
Jan 03, 2023 104.67 106.11 102.42 103.18 2,945,512 +0.09(+0.08%)
Dec 30, 2022 103.61 104.51 101.72 103.10 1,674,404 -2.15(-2.04%)
Dec 29, 2022 103.72 105.53 103.18 105.24 1,128,144 +3.07(+3.01%)
Dec 28, 2022 104.49 105.54 102.04 102.17 1,349,586 -2.51(-2.39%)
Dec 27, 2022 105.06 106.01 104.33 104.68 1,078,673 -0.37(-0.35%)
Dec 23, 2022 104.26 105.25 103.32 105.05 701,916 +0.79(+0.76%)
Dec 22, 2022 104.93 105.56 101.77 104.25 1,672,428 -2.64(-2.47%)
Dec 21, 2022 104.73 106.92 104.45 106.89 1,403,791 +3.55(+3.44%)
Dec 20, 2022 102.27 103.82 102.23 103.33 2,194,907 -0.20(-0.19%)
Dec 19, 2022 103.81 104.47 102.50 103.53 2,518,449 -0.94(-0.90%)
Dec 16, 2022 105.17 106.09 102.87 104.48 5,108,501 -1.36(-1.29%)
Dec 15, 2022 108.08 108.99 104.87 105.84 3,832,925 -5.12(-4.62%)
Dec 14, 2022 114.35 115.75 110.14 110.96 3,398,983 -4.58(-3.96%)
Dec 13, 2022 119.75 120.07 113.85 115.54 2,577,237 +2.32(+2.05%)
Dec 12, 2022 111.63 113.55 110.78 113.22 1,913,423 +1.09(+0.97%)
Dec 09, 2022 113.59 114.21 111.84 112.13 1,581,859 -2.27(-1.99%)
Dec 08, 2022 113.72 114.97 113.10 114.41 889,593 +0.94(+0.83%)
Dec 07, 2022 112.49 114.77 112.49 113.46 1,944,405 -0.08(-0.07%)
Dec 06, 2022 115.30 115.57 112.93 113.54 1,109,381 -2.15(-1.86%)
Dec 05, 2022 117.81 117.85 114.43 115.69 1,584,442 -2.23(-1.89%)
Dec 02, 2022 117.06 118.12 115.06 117.92 1,942,180 -1.01(-0.85%)
Dec 01, 2022 117.80 119.32 116.37 118.93 1,672,806 +2.04(+1.75%)
Nov 30, 2022 112.77 117.11 110.97 116.89 2,924,142 +4.13(+3.66%)
Nov 29, 2022 113.28 114.58 111.67 112.76 1,796,180 -0.59(-0.52%)
Nov 28, 2022 115.85 116.91 113.00 113.35 1,400,852 -3.67(-3.13%)
Nov 25, 2022 116.03 117.29 114.87 117.02 756,443 +0.61(+0.52%)
Nov 23, 2022 116.25 117.03 115.42 116.41 1,205,064 -0.03(-0.02%)
Nov 22, 2022 113.48 116.63 112.69 116.44 1,363,599 +3.21(+2.83%)
Nov 21, 2022 113.13 113.85 112.18 113.23 1,339,784 -1.00(-0.88%)
Nov 18, 2022 116.81 116.96 113.95 114.23 1,671,332 -0.66(-0.57%)
Nov 17, 2022 113.39 114.93 111.18 114.88 1,610,661 -1.03(-0.89%)
Nov 16, 2022 116.97 117.05 114.28 115.91 1,538,656 -2.32(-1.96%)
Nov 15, 2022 120.21 122.27 116.98 118.23 2,219,176 +0.80(+0.68%)
Nov 14, 2022 122.60 123.83 117.28 117.44 3,429,951 -7.34(-5.88%)
Nov 11, 2022 117.76 125.99 116.05 124.78 5,930,373 +8.13(+6.97%)
Nov 10, 2022 106.28 116.98 105.37 116.64 4,797,533 +16.40(+16.36%)
Nov 09, 2022 100.86 100.96 98.82 100.24 1,992,598 -1.84(-1.81%)
Nov 08, 2022 98.39 103.03 97.82 102.08 1,972,663 +4.04(+4.12%)
Nov 07, 2022 97.05 98.09 95.22 98.04 1,865,488 +1.82(+1.89%)
Nov 04, 2022 95.91 97.71 94.37 96.23 3,323,591 +1.51(+1.59%)
Nov 03, 2022 95.65 96.76 94.46 94.72 2,076,508 -3.22(-3.29%)
Nov 02, 2022 99.39 102.28 97.91 97.94 2,229,093 -1.90(-1.90%)
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.