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 (%)
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 117.13 117.56 113.61 113.66 966,034 -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%)
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.