Skip to main content

T.Rowe Price Group (NQ: TROW )

113.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 114.75 115.28 113.17 113.46 1,579,054 -2.83(-2.43%)
Jan 27, 2023 113.69 117.38 111.86 116.29 2,158,676 +1.71(+1.49%)
Jan 26, 2023 113.99 114.67 111.60 114.58 2,588,407 -2.06(-1.77%)
Jan 25, 2023 115.15 117.09 112.64 116.64 2,176,896 -0.84(-0.72%)
Jan 24, 2023 118.37 118.60 116.76 117.48 910,758 -1.19(-1.00%)
Jan 23, 2023 118.50 119.75 117.37 118.67 1,345,070 +0.86(+0.73%)
Jan 20, 2023 114.78 118.16 113.40 117.81 1,405,476 +3.81(+3.34%)
Jan 19, 2023 115.55 115.68 113.08 114.00 1,045,249 -3.20(-2.73%)
Jan 18, 2023 119.50 121.22 116.93 117.20 1,750,492 -1.44(-1.21%)
Jan 17, 2023 117.96 119.10 116.76 118.64 1,330,972 +0.13(+0.11%)
Jan 13, 2023 117.85 119.00 116.80 118.51 861,000 -1.06(-0.89%)
Jan 12, 2023 120.69 120.69 116.83 119.57 1,403,467 -0.70(-0.58%)
Jan 11, 2023 118.59 120.58 117.84 120.27 1,962,176 +3.07(+2.62%)
Jan 10, 2023 115.76 117.37 114.20 117.20 1,168,062 +2.35(+2.05%)
Jan 09, 2023 112.68 116.95 112.13 114.85 1,735,282 +2.57(+2.29%)
Jan 06, 2023 109.18 113.18 108.13 112.28 1,193,422 +4.07(+3.76%)
Jan 05, 2023 110.00 111.08 107.19 108.21 1,795,019 -3.15(-2.83%)
Jan 04, 2023 110.68 112.81 108.94 111.36 1,472,142 +2.21(+2.02%)
Jan 03, 2023 110.72 112.25 108.34 109.15 2,784,497 +0.09(+0.08%)
Dec 30, 2022 109.60 110.55 107.61 109.06 1,582,874 -2.27(-2.04%)
Dec 29, 2022 109.72 111.63 109.15 111.33 1,066,475 +3.25(+3.01%)
Dec 28, 2022 110.53 111.64 107.94 108.08 1,275,812 -2.65(-2.39%)
Dec 27, 2022 111.13 112.14 110.36 110.73 1,019,708 -0.39(-0.35%)
Dec 23, 2022 110.29 111.34 109.30 111.12 663,547 +0.84(+0.76%)
Dec 22, 2022 111.00 111.67 107.66 110.28 1,581,006 -2.79(-2.47%)
Dec 21, 2022 110.79 113.10 110.50 113.07 1,327,054 +3.76(+3.44%)
Dec 20, 2022 108.18 109.82 108.14 109.31 2,074,924 -0.21(-0.19%)
Dec 19, 2022 109.81 110.51 108.43 109.52 2,380,780 -1.00(-0.90%)
Dec 16, 2022 111.25 112.22 108.82 110.52 4,829,248 -1.44(-1.29%)
Dec 15, 2022 114.33 115.29 110.94 111.96 3,623,400 -5.42(-4.62%)
Dec 14, 2022 120.96 122.44 116.51 117.38 3,213,179 -4.84(-3.96%)
Dec 13, 2022 126.67 127.01 120.43 122.22 2,436,354 +2.45(+2.05%)
Dec 12, 2022 118.08 120.11 117.18 119.77 1,808,826 +1.15(+0.97%)
Dec 09, 2022 120.16 120.81 118.31 118.62 1,495,387 -2.41(-1.99%)
Dec 08, 2022 120.29 121.62 119.64 121.02 840,964 +1.00(+0.83%)
Dec 07, 2022 118.99 121.41 118.99 120.02 1,838,115 -0.08(-0.07%)
Dec 06, 2022 121.96 122.25 119.46 120.10 1,048,738 -2.28(-1.86%)
Dec 05, 2022 124.63 124.67 121.04 122.38 1,497,829 -2.36(-1.89%)
Dec 02, 2022 123.82 124.95 121.72 124.73 1,836,012 -1.07(-0.85%)
Dec 01, 2022 124.61 126.22 123.10 125.80 1,581,363 +2.16(+1.75%)
Nov 30, 2022 119.29 123.88 117.39 123.65 2,764,296 +4.36(+3.66%)
Nov 29, 2022 119.83 121.21 118.12 119.28 1,697,993 -0.62(-0.52%)
Nov 28, 2022 122.55 123.67 119.54 119.90 1,324,275 -3.88(-3.14%)
Nov 25, 2022 122.75 124.07 121.51 123.78 715,092 +0.64(+0.52%)
Nov 23, 2022 122.97 123.79 122.09 123.14 1,139,190 -0.03(-0.02%)
Nov 22, 2022 120.04 123.38 119.21 123.17 1,289,058 +3.40(+2.83%)
Nov 21, 2022 119.68 120.43 118.67 119.78 1,266,546 -1.06(-0.88%)
Nov 18, 2022 123.57 123.72 120.54 120.83 1,579,969 -0.69(-0.57%)
Nov 17, 2022 119.94 121.58 117.61 121.53 1,522,615 -1.09(-0.89%)
Nov 16, 2022 123.73 123.81 120.89 122.62 1,454,546 -2.45(-1.96%)
Nov 15, 2022 127.16 129.34 123.75 125.07 2,097,865 +0.84(+0.68%)
Nov 14, 2022 129.69 130.99 124.06 124.23 3,242,454 -7.76(-5.88%)
Nov 11, 2022 124.57 133.28 122.77 131.99 5,606,192 +8.60(+6.97%)
Nov 10, 2022 112.42 123.75 111.46 123.39 4,535,279 +17.35(+16.37%)
Nov 09, 2022 106.69 106.80 104.53 106.04 1,883,674 -1.95(-1.81%)
Nov 08, 2022 104.08 108.99 103.47 107.99 1,864,828 +4.28(+4.12%)
Nov 07, 2022 102.66 103.76 100.73 103.71 1,763,512 +1.92(+1.89%)
Nov 04, 2022 101.45 103.36 99.83 101.79 3,141,909 +1.59(+1.59%)
Nov 03, 2022 101.19 102.35 99.92 100.20 1,962,997 -3.41(-3.29%)
Nov 02, 2022 105.14 108.19 103.57 103.60 2,107,240 -2.01(-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.