Skip to main content

T.Rowe Price Group (NQ: TROW )

109.86 -1.95 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 111.46 111.46 109.27 109.86 2,576,624 -1.95(-1.74%)
Oct 30, 2024 111.84 113.83 111.71 111.81 1,135,522 -0.57(-0.51%)
Oct 29, 2024 111.63 112.62 111.35 112.38 1,071,042 -0.02(-0.02%)
Oct 28, 2024 112.49 112.79 110.93 112.40 970,647 +1.07(+0.96%)
Oct 25, 2024 112.37 113.02 111.00 111.33 863,148 -0.68(-0.61%)
Oct 24, 2024 110.83 112.64 110.59 112.01 1,079,125 +2.48(+2.26%)
Oct 23, 2024 112.56 112.95 109.05 109.53 1,335,064 -3.39(-3.00%)
Oct 22, 2024 113.82 114.02 112.91 112.92 689,771 -1.09(-0.96%)
Oct 21, 2024 114.97 115.00 113.80 114.01 1,032,578 -1.62(-1.40%)
Oct 18, 2024 113.23 115.97 112.88 115.63 1,765,059 +2.42(+2.14%)
Oct 17, 2024 112.28 113.30 111.38 113.21 1,674,924 +1.63(+1.46%)
Oct 16, 2024 110.16 111.68 110.03 111.58 1,307,117 +2.12(+1.94%)
Oct 15, 2024 110.07 111.27 109.31 109.46 898,871 -0.22(-0.20%)
Oct 14, 2024 109.01 109.76 108.20 109.68 910,989 +0.70(+0.64%)
Oct 11, 2024 108.29 110.44 108.17 108.98 1,072,498 +0.98(+0.91%)
Oct 10, 2024 107.28 108.29 106.43 108.00 1,168,227 +0.58(+0.54%)
Oct 09, 2024 106.44 107.52 106.00 107.42 1,292,925 +0.82(+0.77%)
Oct 08, 2024 106.72 107.18 106.21 106.60 785,136 -0.03(-0.03%)
Oct 07, 2024 108.20 108.31 106.14 106.63 1,088,994 -1.84(-1.70%)
Oct 04, 2024 107.94 108.56 106.97 108.47 740,082 +1.99(+1.87%)
Oct 03, 2024 106.75 106.90 105.78 106.48 967,728 -0.86(-0.80%)
Oct 02, 2024 107.01 108.13 106.83 107.34 662,210 +0.23(+0.21%)
Oct 01, 2024 108.27 108.64 106.70 107.11 955,448 -1.82(-1.67%)
Sep 30, 2024 109.25 109.47 107.88 108.93 978,339 -0.58(-0.53%)
Sep 27, 2024 110.22 110.31 109.25 109.51 854,156 +0.13(+0.12%)
Sep 26, 2024 109.01 109.85 108.51 109.38 1,236,699 +1.92(+1.79%)
Sep 25, 2024 109.65 109.79 107.34 107.46 1,050,637 -2.01(-1.84%)
Sep 24, 2024 108.61 109.65 108.08 109.47 861,369 +1.38(+1.27%)
Sep 23, 2024 108.63 109.26 107.76 108.09 907,928 -0.20(-0.18%)
Sep 20, 2024 110.46 110.55 107.50 108.29 2,665,398 -2.26(-2.04%)
Sep 19, 2024 109.91 111.04 109.48 110.55 1,163,781 +2.42(+2.24%)
Sep 18, 2024 108.15 109.91 107.88 108.13 867,554 +0.21(+0.19%)
Sep 17, 2024 106.18 108.15 106.18 107.92 1,096,544 +2.06(+1.94%)
Sep 16, 2024 104.87 106.14 104.46 105.86 1,303,338 +1.30(+1.25%)
Sep 13, 2024 104.39 105.06 104.25 104.56 1,147,853 +0.93(+0.90%)
Sep 12, 2024 103.16 103.87 101.42 103.63 1,387,162 +0.75(+0.73%)
Sep 11, 2024 102.26 103.03 100.16 102.88 1,398,078 +0.37(+0.36%)
Sep 10, 2024 102.50 102.60 100.82 102.51 1,085,759 +0.20(+0.19%)
Sep 09, 2024 101.71 102.60 101.01 102.32 1,236,885 +1.83(+1.82%)
Sep 06, 2024 102.73 104.06 99.81 100.49 1,336,688 -2.40(-2.33%)
Sep 05, 2024 103.67 103.84 102.06 102.89 785,229 -0.49(-0.48%)
Sep 04, 2024 102.92 103.96 102.63 103.38 1,090,660 +0.14(+0.13%)
Sep 03, 2024 103.91 104.83 102.88 103.25 1,438,039 -1.54(-1.47%)
Aug 30, 2024 104.28 104.94 103.11 104.79 1,853,925 +1.07(+1.03%)
Aug 29, 2024 107.13 108.01 103.57 103.72 2,095,110 -2.52(-2.37%)
Aug 28, 2024 106.35 107.36 105.80 106.24 759,985 -0.38(-0.36%)
Aug 27, 2024 107.52 107.55 106.35 106.62 793,902 -1.36(-1.26%)
Aug 26, 2024 109.29 109.49 107.52 107.99 966,881 -0.34(-0.31%)
Aug 23, 2024 108.69 109.88 108.02 108.32 741,458 +0.39(+0.36%)
Aug 22, 2024 108.41 108.61 107.34 107.94 712,897 -0.32(-0.29%)
Aug 21, 2024 107.39 108.41 106.31 108.25 679,966 +1.03(+0.96%)
Aug 20, 2024 107.90 108.20 107.13 107.23 634,688 -0.89(-0.82%)
Aug 19, 2024 107.57 108.25 106.47 108.12 799,475 +0.62(+0.58%)
Aug 16, 2024 106.95 107.66 106.04 107.49 838,438 +0.53(+0.50%)
Aug 15, 2024 106.10 107.26 105.78 106.96 816,117 +2.28(+2.18%)
Aug 14, 2024 104.58 105.13 104.23 104.68 811,788 +0.49(+0.47%)
Aug 13, 2024 104.31 104.31 103.19 104.18 697,348 +0.78(+0.75%)
Aug 12, 2024 104.47 104.65 103.19 103.40 1,277,240 -0.70(-0.67%)
Aug 09, 2024 103.61 104.62 103.19 104.10 691,165 +0.50(+0.49%)
Aug 08, 2024 103.13 103.95 102.78 103.60 870,063 +1.99(+1.95%)
Aug 07, 2024 104.62 104.93 101.49 101.61 1,085,639 -1.05(-1.02%)
Aug 06, 2024 102.15 104.36 101.86 102.66 1,194,296 +0.72(+0.71%)
Aug 05, 2024 102.57 103.71 99.30 101.94 2,335,856 -3.27(-3.11%)
Aug 02, 2024 108.70 108.84 104.41 105.21 2,013,136 -5.49(-4.96%)
Aug 01, 2024 112.58 113.12 109.80 110.70 1,299,630 -2.16(-1.91%)
Jul 31, 2024 112.04 113.97 112.04 112.86 2,036,943 +1.49(+1.34%)
Jul 30, 2024 112.45 113.66 111.27 111.37 1,221,583 -0.40(-0.35%)
Jul 29, 2024 110.46 111.88 109.01 111.76 1,933,415 +1.01(+0.91%)
Jul 26, 2024 111.87 112.03 108.25 110.75 1,996,257 -3.37(-2.95%)
Jul 25, 2024 113.64 116.31 112.84 114.12 1,408,054 +1.10(+0.97%)
Jul 24, 2024 115.24 116.09 112.54 113.03 1,400,628 -2.60(-2.25%)
Jul 23, 2024 114.32 116.07 113.75 115.63 932,775 +1.03(+0.90%)
Jul 22, 2024 114.32 114.97 113.19 114.60 824,730 +1.17(+1.03%)
Jul 19, 2024 115.46 115.46 113.25 113.43 830,592 -1.85(-1.60%)
Jul 18, 2024 116.37 118.66 114.94 115.28 845,542 -1.47(-1.26%)
Jul 17, 2024 118.96 119.62 116.59 116.75 1,296,354 -2.57(-2.15%)
Jul 16, 2024 117.71 119.74 117.44 119.32 984,605 +1.99(+1.69%)
Jul 15, 2024 117.00 118.25 116.82 117.34 905,553 +0.71(+0.61%)
Jul 12, 2024 116.64 117.37 116.02 116.62 807,080 +0.84(+0.73%)
Jul 11, 2024 116.18 117.60 115.41 115.78 853,370 +1.08(+0.94%)
Jul 10, 2024 113.49 114.77 113.25 114.71 631,222 +1.59(+1.41%)
Jul 09, 2024 113.32 113.82 112.77 113.12 915,583 -0.20(-0.17%)
Jul 08, 2024 113.65 114.14 112.68 113.31 735,856 -0.12(-0.10%)
Jul 05, 2024 113.93 113.93 112.73 113.43 864,104 -0.97(-0.85%)
Jul 03, 2024 113.25 114.83 112.89 114.40 849,524 +1.16(+1.02%)
Jul 02, 2024 112.56 113.28 112.45 113.25 645,943 +0.74(+0.66%)
Jul 01, 2024 114.24 114.63 112.26 112.50 871,794 -1.44(-1.27%)
Jun 28, 2024 114.49 115.20 113.48 113.95 1,617,636 -0.12(-0.10%)
Jun 27, 2024 115.25 115.31 113.81 114.06 894,864 -1.07(-0.93%)
Jun 26, 2024 115.44 116.41 114.97 115.13 870,999 -0.89(-0.77%)
Jun 25, 2024 117.48 117.48 115.16 116.02 814,176 -1.45(-1.24%)
Jun 24, 2024 116.89 118.30 116.70 117.47 876,633 +0.45(+0.39%)
Jun 21, 2024 116.80 117.16 116.03 117.02 1,695,932 +0.23(+0.19%)
Jun 20, 2024 115.72 117.26 115.32 116.79 1,044,919 +0.61(+0.53%)
Jun 18, 2024 115.62 116.75 115.19 116.18 920,991 +0.52(+0.45%)
Jun 17, 2024 113.14 115.71 112.58 115.66 869,247 +2.12(+1.86%)
Jun 14, 2024 112.50 113.62 112.02 113.54 777,839 -0.42(-0.37%)
Jun 13, 2024 115.04 115.11 113.31 113.97 1,101,802 -1.78(-1.54%)
Jun 12, 2024 114.83 117.85 114.61 115.75 1,796,138 +3.81(+3.41%)
Jun 11, 2024 111.83 112.30 111.28 111.93 887,215 -0.57(-0.50%)
Jun 10, 2024 112.63 113.45 111.80 112.50 882,046 -0.47(-0.42%)
Jun 07, 2024 112.73 113.56 111.90 112.97 664,662 -0.67(-0.59%)
Jun 06, 2024 113.85 114.27 112.81 113.63 652,419 -0.62(-0.54%)
Jun 05, 2024 114.29 114.29 112.96 114.25 1,007,134 +0.28(+0.25%)
Jun 04, 2024 113.58 115.14 113.58 113.97 1,011,223 -0.26(-0.22%)
Jun 03, 2024 115.71 115.95 113.21 114.22 1,255,199 -0.98(-0.85%)
May 31, 2024 113.17 115.30 112.97 115.20 2,731,826 +2.23(+1.97%)
May 30, 2024 113.33 113.74 112.53 112.97 1,036,876 +0.28(+0.25%)
May 29, 2024 111.81 112.95 111.67 112.69 928,975 -1.05(-0.92%)
May 28, 2024 115.56 115.56 113.27 113.73 1,134,502 -1.83(-1.58%)
May 24, 2024 114.57 115.73 114.31 115.56 813,284 +1.26(+1.10%)
May 23, 2024 115.56 115.80 113.87 114.30 1,168,635 -0.75(-0.65%)
May 22, 2024 115.00 115.93 114.54 115.05 958,352 +0.05(+0.04%)
May 21, 2024 114.16 115.26 113.56 115.00 975,542 +0.49(+0.43%)
May 20, 2024 114.00 114.95 113.63 114.51 964,031 +0.36(+0.32%)
May 17, 2024 113.58 114.36 113.10 114.15 1,118,099 +0.69(+0.61%)
May 16, 2024 111.65 113.66 111.65 113.46 1,328,701 +0.95(+0.84%)
May 15, 2024 112.75 113.35 111.86 112.51 830,402 +0.70(+0.63%)
May 14, 2024 110.71 112.20 110.70 111.81 1,641,254 +1.65(+1.50%)
May 13, 2024 109.36 110.83 109.29 110.15 935,990 +1.05(+0.96%)
May 10, 2024 109.16 109.20 107.87 109.11 1,058,068 +0.29(+0.27%)
May 09, 2024 108.85 109.37 107.95 108.81 1,780,351 -0.19(-0.17%)
May 08, 2024 107.75 109.23 107.67 109.00 1,347,899 +0.23(+0.22%)
May 07, 2024 110.11 110.16 108.71 108.77 1,005,832 -0.74(-0.68%)
May 06, 2024 110.31 110.43 109.13 109.51 1,076,889 +0.50(+0.46%)
May 03, 2024 109.86 111.01 108.72 109.01 1,301,025 +0.33(+0.31%)
May 02, 2024 108.94 109.02 107.67 108.68 1,690,153 +0.84(+0.78%)
May 01, 2024 107.12 109.64 106.66 107.84 1,957,165 +0.71(+0.67%)
Apr 30, 2024 108.69 109.42 106.98 107.12 1,804,472 -2.45(-2.24%)
Apr 29, 2024 110.55 112.39 108.64 109.58 2,007,504 -1.90(-1.70%)
Apr 26, 2024 110.48 112.50 109.10 111.47 3,010,522 +5.07(+4.77%)
Apr 25, 2024 107.39 107.78 105.03 106.40 2,210,787 -2.18(-2.01%)
Apr 24, 2024 108.57 109.19 107.78 108.58 1,077,987 -0.86(-0.79%)
Apr 23, 2024 108.55 110.27 107.97 109.44 1,347,448 +0.43(+0.39%)
Apr 22, 2024 107.19 109.23 105.96 109.01 2,144,090 +2.71(+2.55%)
Apr 19, 2024 106.50 107.49 105.79 106.30 1,742,646 +0.01(+0.01%)
Apr 18, 2024 109.18 109.25 105.85 106.29 2,541,511 -2.61(-2.40%)
Apr 17, 2024 110.74 110.83 108.87 108.90 1,639,853 -0.70(-0.64%)
Apr 16, 2024 110.74 111.64 109.10 109.61 1,320,450 -2.09(-1.87%)
Apr 15, 2024 114.40 114.78 110.82 111.70 1,707,039 -0.92(-0.82%)
Apr 12, 2024 114.76 114.98 111.98 112.62 1,419,246 -2.47(-2.15%)
Apr 11, 2024 115.01 115.52 113.92 115.09 1,599,503 +1.11(+0.98%)
Apr 10, 2024 115.65 116.15 113.22 113.98 1,652,317 -3.00(-2.57%)
Apr 09, 2024 115.69 116.98 114.70 116.98 1,277,494 +2.05(+1.79%)
Apr 08, 2024 115.60 116.81 114.79 114.92 978,470 +0.89(+0.78%)
Apr 05, 2024 114.59 114.59 112.31 114.03 1,224,658 +0.37(+0.33%)
Apr 04, 2024 117.13 117.56 113.58 113.66 966,034 -2.18(-1.88%)
Apr 03, 2024 115.42 116.80 115.36 115.84 820,752 -0.06(-0.05%)
Apr 02, 2024 116.67 116.67 115.37 115.90 870,869 -1.71(-1.45%)
Apr 01, 2024 118.92 119.00 117.35 117.61 782,646 -1.58(-1.33%)
Mar 28, 2024 118.30 119.43 119.40 119.20 1,451,607 +1.04(+0.88%)
Mar 27, 2024 116.22 118.26 115.88 118.16 1,391,199 +2.90(+2.52%)
Mar 26, 2024 116.79 117.02 115.17 115.26 915,383 -0.43(-0.37%)
Mar 25, 2024 115.84 116.56 115.40 115.69 825,190 -0.28(-0.24%)
Mar 22, 2024 117.65 118.20 115.79 115.97 751,732 -1.88(-1.59%)
Mar 21, 2024 116.36 118.62 116.36 117.85 1,376,927 +2.48(+2.15%)
Mar 20, 2024 112.06 115.38 111.53 115.36 1,425,374 +3.10(+2.76%)
Mar 19, 2024 112.02 112.59 111.66 112.27 1,076,468 -0.20(-0.17%)
Mar 18, 2024 112.10 112.70 111.10 112.46 1,159,024 +0.17(+0.15%)
Mar 15, 2024 111.33 113.74 111.33 112.30 4,499,662 -0.05(-0.04%)
Mar 14, 2024 113.97 114.11 111.63 112.34 1,506,950 -1.42(-1.25%)
Mar 13, 2024 113.91 114.94 113.64 113.76 1,842,429 -0.24(-0.21%)
Mar 12, 2024 114.10 115.58 113.06 114.00 1,162,361 +0.20(+0.18%)
Mar 11, 2024 113.96 114.17 112.80 113.80 1,149,564 -0.30(-0.26%)
Mar 08, 2024 113.69 115.11 113.41 114.10 1,103,218 +1.03(+0.91%)
Mar 07, 2024 113.78 114.45 113.01 113.07 912,418 -0.11(-0.09%)
Mar 06, 2024 113.06 113.45 112.02 113.18 1,056,474 +0.72(+0.64%)
Mar 05, 2024 112.03 113.64 112.02 112.47 1,452,404 -0.28(-0.25%)
Mar 04, 2024 111.07 114.08 110.69 112.75 1,796,661 +2.97(+2.70%)
Mar 01, 2024 109.13 109.84 108.02 109.78 909,229 +0.13(+0.11%)
Feb 29, 2024 109.45 109.97 108.72 109.65 1,558,813 +0.97(+0.89%)
Feb 28, 2024 106.81 109.08 106.42 108.68 1,288,990 +1.44(+1.34%)
Feb 27, 2024 107.20 107.46 106.05 107.24 1,435,586 +0.39(+0.36%)
Feb 26, 2024 106.77 107.85 106.53 106.85 1,022,562 -0.51(-0.48%)
Feb 23, 2024 107.50 107.66 106.87 107.37 1,446,696 +0.09(+0.08%)
Feb 22, 2024 106.44 108.02 106.44 107.28 1,366,070 +1.52(+1.44%)
Feb 21, 2024 105.47 106.06 104.29 105.76 1,458,143 -0.08(-0.07%)
Feb 20, 2024 103.78 106.41 103.56 105.84 1,095,581 +0.53(+0.51%)
Feb 16, 2024 104.18 105.83 103.65 105.31 1,029,708 +0.58(+0.55%)
Feb 15, 2024 103.25 105.24 103.25 104.73 1,044,391 +1.84(+1.79%)
Feb 14, 2024 102.43 103.31 101.72 102.89 1,160,053 +1.57(+1.55%)
Feb 13, 2024 103.59 103.59 100.03 101.32 1,803,993 -5.08(-4.77%)
Feb 12, 2024 102.63 107.14 102.63 106.40 2,096,495 +3.54(+3.44%)
Feb 09, 2024 106.25 106.25 102.44 102.86 2,537,965 -2.50(-2.37%)
Feb 08, 2024 108.54 110.28 104.95 105.36 2,021,844 -0.79(-0.75%)
Feb 07, 2024 106.02 106.81 104.28 106.15 2,186,687 +0.73(+0.69%)
Feb 06, 2024 105.07 105.62 104.53 105.42 1,050,227 +0.72(+0.68%)
Feb 05, 2024 105.01 105.40 103.80 104.71 1,135,979 -1.45(-1.37%)
Feb 02, 2024 105.42 106.96 104.65 106.16 1,062,732 -0.12(-0.12%)
Feb 01, 2024 105.32 106.46 103.74 106.28 1,111,955 +1.37(+1.31%)
Jan 31, 2024 107.92 107.92 104.58 104.91 2,578,781 -3.15(-2.92%)
Jan 30, 2024 107.39 108.38 106.46 108.06 1,591,805 +0.06(+0.05%)
Jan 29, 2024 106.32 108.10 106.31 108.00 959,106 +1.51(+1.42%)
Jan 26, 2024 108.41 108.49 106.43 106.50 930,503 -1.25(-1.16%)
Jan 25, 2024 107.34 108.09 106.06 107.74 1,190,573 +1.58(+1.49%)
Jan 24, 2024 107.79 107.79 106.00 106.17 1,051,440 -0.01(-0.01%)
Jan 23, 2024 107.19 107.57 105.19 106.18 1,118,029 -0.85(-0.80%)
Jan 22, 2024 106.62 108.51 106.53 107.03 1,915,284 +1.09(+1.03%)
Jan 19, 2024 103.28 105.94 102.09 105.94 1,510,001 +3.12(+3.04%)
Jan 18, 2024 102.91 103.26 101.41 102.81 927,498 +0.52(+0.51%)
Jan 17, 2024 101.60 103.38 101.09 102.29 1,257,637 -0.79(-0.77%)
Jan 16, 2024 106.11 106.44 102.56 103.08 3,418,577 -3.80(-3.56%)
Jan 12, 2024 106.43 107.07 105.47 106.88 2,531,618 +1.19(+1.13%)
Jan 11, 2024 104.37 108.28 104.30 105.69 3,561,892 +1.81(+1.74%)
Jan 10, 2024 103.01 104.66 102.97 103.88 1,286,980 +1.12(+1.09%)
Jan 09, 2024 102.32 103.40 102.01 102.76 1,302,419 -0.68(-0.65%)
Jan 08, 2024 102.35 103.64 102.15 103.44 1,182,933 +0.73(+0.72%)
Jan 05, 2024 102.21 103.63 101.59 102.70 879,312 +0.11(+0.10%)
Jan 04, 2024 102.13 103.30 102.07 102.60 1,456,734 -0.22(-0.22%)
Jan 03, 2024 103.51 103.53 101.80 102.82 1,065,769 -1.57(-1.50%)
Jan 02, 2024 103.35 104.72 102.67 104.39 1,668,621 +0.21(+0.20%)
Dec 29, 2023 104.96 105.48 103.91 104.17 908,316 -1.28(-1.21%)
Dec 28, 2023 104.94 105.63 104.69 105.45 802,005 +0.31(+0.29%)
Dec 27, 2023 105.52 105.55 104.77 105.14 1,192,754 +0.00(+0.00%)
Dec 26, 2023 104.39 105.44 104.07 105.14 677,056 +0.77(+0.74%)
Dec 22, 2023 104.40 105.15 103.73 104.37 904,771 +0.97(+0.94%)
Dec 21, 2023 103.77 103.91 102.25 103.40 1,083,902 +0.88(+0.86%)
Dec 20, 2023 104.59 104.97 102.52 102.52 1,328,252 -2.17(-2.07%)
Dec 19, 2023 103.66 105.10 103.56 104.69 1,500,088 +1.40(+1.36%)
Dec 18, 2023 102.83 103.63 102.23 103.28 1,879,466 +0.47(+0.46%)
Dec 15, 2023 103.28 104.53 102.05 102.81 3,569,600 -1.01(-0.97%)
Dec 14, 2023 100.66 105.24 100.56 103.82 3,439,963 +5.16(+5.23%)
Dec 13, 2023 94.50 98.96 94.02 98.66 2,409,310 +3.68(+3.87%)
Dec 12, 2023 94.38 95.27 93.20 94.98 2,253,904 +0.48(+0.51%)
Dec 11, 2023 93.82 95.11 93.58 94.50 2,459,877 +0.40(+0.43%)
Dec 08, 2023 95.10 96.10 94.05 94.10 1,965,852 -1.43(-1.50%)
Dec 07, 2023 95.31 96.09 94.88 95.53 2,093,235 +0.07(+0.07%)
Dec 06, 2023 96.81 97.42 95.44 95.47 1,978,548 -0.65(-0.68%)
Dec 05, 2023 96.68 97.04 95.79 96.12 1,010,718 -1.40(-1.43%)
Dec 04, 2023 97.01 98.39 96.80 97.51 1,049,125 -0.42(-0.43%)
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.