Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T.Rowe Price Group (NQ: TROW )

111.50 +0.34 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.35 108.96 107.60 108.30 1,134,577 +0.81(+0.76%)
Jun 29, 2023 106.83 108.01 106.45 107.49 1,210,970 +0.71(+0.66%)
Jun 28, 2023 105.94 107.22 105.57 106.78 1,498,627 +1.18(+1.12%)
Jun 27, 2023 103.88 106.01 103.55 105.61 1,006,266 +2.14(+2.07%)
Jun 26, 2023 102.63 104.38 102.55 103.47 969,643 +0.67(+0.65%)
Jun 23, 2023 102.05 103.03 101.61 102.80 1,644,866 -0.22(-0.22%)
Jun 22, 2023 106.18 106.18 102.95 103.03 1,706,593 -3.56(-3.34%)
Jun 21, 2023 107.91 108.43 106.54 106.58 1,458,721 -2.14(-1.97%)
Jun 20, 2023 109.19 109.90 108.15 108.72 1,313,414 -1.67(-1.52%)
Jun 16, 2023 111.62 112.28 110.16 110.39 2,940,039 -0.49(-0.44%)
Jun 15, 2023 106.90 111.09 106.62 110.89 1,297,177 +9.25(+9.10%)
May 08, 2023 103.18 103.31 100.86 101.63 1,034,828 -1.08(-1.05%)
May 05, 2023 102.66 102.95 100.94 102.71 1,587,943 +1.72(+1.70%)
May 04, 2023 101.08 101.18 98.80 100.99 1,596,911 -0.09(-0.09%)
May 03, 2023 101.31 103.77 100.83 101.08 1,700,838 -0.28(-0.27%)
May 02, 2023 105.91 106.26 99.91 101.36 1,936,615 -5.03(-4.73%)
May 01, 2023 107.74 108.47 105.97 106.38 1,966,410 -0.97(-0.91%)
Apr 28, 2023 106.07 107.83 105.62 107.36 1,191,858 +1.43(+1.35%)
Apr 27, 2023 104.47 106.04 104.34 105.92 859,037 +2.28(+2.19%)
Apr 26, 2023 103.97 105.97 103.44 103.65 1,112,119 -0.86(-0.82%)
Apr 25, 2023 107.35 107.50 104.44 104.51 1,099,872 -3.01(-2.80%)
Apr 24, 2023 107.13 107.78 106.35 107.52 796,016 +0.52(+0.48%)
Apr 21, 2023 107.00 107.20 105.46 107.00 869,298 -0.17(-0.16%)
Apr 20, 2023 106.75 107.53 106.42 107.18 1,013,718 -0.60(-0.56%)
Apr 19, 2023 108.00 108.55 107.37 107.78 1,388,184 -0.62(-0.57%)
Apr 18, 2023 109.09 109.09 106.97 108.40 1,218,059 -0.36(-0.33%)
Apr 17, 2023 107.39 109.05 107.32 108.76 1,058,540 +0.52(+0.48%)
Apr 14, 2023 108.23 109.43 107.10 108.25 1,268,033 +0.74(+0.69%)
Apr 13, 2023 105.97 107.82 104.75 107.50 1,240,451 +1.98(+1.88%)
Apr 12, 2023 109.43 110.17 105.20 105.52 1,260,320 -2.39(-2.21%)
Apr 11, 2023 106.73 108.81 106.18 107.91 1,443,932 +2.27(+2.14%)
Apr 10, 2023 104.64 105.95 104.02 105.65 1,035,611 +1.26(+1.21%)
Apr 06, 2023 104.64 105.05 103.86 104.39 1,024,122 -0.35(-0.34%)
Apr 05, 2023 104.83 105.51 103.94 104.74 871,381 -0.97(-0.91%)
Apr 04, 2023 107.83 108.41 105.45 105.70 1,155,967 -1.67(-1.56%)
Apr 03, 2023 107.34 107.95 106.64 107.38 1,923,332 -0.53(-0.49%)
Mar 31, 2023 106.48 108.06 106.09 107.90 1,227,940 +2.42(+2.29%)
Mar 30, 2023 107.04 107.39 105.18 105.48 882,121 -0.27(-0.25%)
Mar 29, 2023 105.12 105.89 104.54 105.75 1,065,571 +2.42(+2.34%)
Mar 28, 2023 103.59 104.69 102.74 103.33 1,574,748 -0.42(-0.40%)
Mar 27, 2023 105.81 105.89 103.39 103.75 1,488,037 -1.04(-0.99%)
Mar 24, 2023 103.36 104.98 101.79 104.80 1,336,336 +0.77(+0.74%)
Mar 23, 2023 103.98 106.57 103.17 104.03 1,338,065 +0.69(+0.67%)
Mar 22, 2023 105.42 106.88 102.96 103.34 2,334,918 -2.25(-2.13%)
Mar 21, 2023 104.04 106.12 103.94 105.59 2,608,773 +2.78(+2.71%)
Mar 20, 2023 103.42 104.08 101.62 102.81 2,967,161 -0.57(-0.55%)
Mar 17, 2023 103.79 104.17 101.81 103.38 8,043,863 +0.02(+0.02%)
Mar 16, 2023 101.18 105.20 100.58 103.36 2,498,936 +1.42(+1.40%)
Mar 15, 2023 98.94 103.91 98.02 101.94 3,013,227 +0.09(+0.08%)
Mar 14, 2023 104.24 104.37 99.50 101.85 2,907,169 +1.10(+1.09%)
Mar 13, 2023 98.26 102.98 96.61 100.75 4,415,916 +1.52(+1.53%)
Mar 10, 2023 103.94 103.97 98.69 99.23 3,213,667 -5.94(-5.65%)
Mar 09, 2023 106.59 109.17 104.87 105.17 1,782,249 -1.26(-1.18%)
Mar 08, 2023 105.57 106.82 105.10 106.43 1,064,840 +1.30(+1.24%)
Mar 07, 2023 108.31 108.58 104.83 105.13 1,730,943 -3.14(-2.90%)
Mar 06, 2023 108.19 109.03 107.00 108.26 1,834,827 +1.04(+0.97%)
Mar 03, 2023 106.01 107.72 105.52 107.22 1,202,718 +2.20(+2.10%)
Mar 02, 2023 103.77 105.25 102.88 105.02 1,137,846 +0.03(+0.03%)
Mar 01, 2023 105.60 105.84 103.90 105.00 1,444,642 -1.09(-1.02%)
Feb 28, 2023 105.43 106.92 105.11 106.08 1,583,883 +0.69(+0.65%)
Feb 27, 2023 106.08 106.72 104.69 105.39 1,638,606 +1.31(+1.26%)
Feb 24, 2023 104.30 104.56 102.93 104.08 1,905,365 -2.36(-2.22%)
Feb 23, 2023 106.83 107.90 105.29 106.44 1,621,834 +0.41(+0.38%)
Feb 22, 2023 106.93 108.19 104.90 106.03 1,755,455 -0.94(-0.88%)
Feb 21, 2023 110.16 110.31 106.36 106.98 1,901,592 -5.20(-4.63%)
Feb 17, 2023 111.51 112.36 110.47 112.18 1,653,812 -0.33(-0.29%)
Feb 16, 2023 112.94 114.04 112.01 112.51 1,207,078 -2.79(-2.42%)
Feb 15, 2023 113.55 116.27 113.12 115.29 988,054 +1.07(+0.93%)
Feb 14, 2023 114.08 115.34 111.66 114.23 1,147,406 -0.43(-0.38%)
Feb 13, 2023 111.65 114.79 110.64 114.66 1,395,893 +3.53(+3.18%)
Feb 10, 2023 109.12 111.50 107.99 111.13 1,863,247 +0.55(+0.50%)
Feb 09, 2023 114.57 115.01 110.24 110.58 1,892,184 -3.09(-2.72%)
Feb 08, 2023 115.94 117.14 113.31 113.67 1,438,317 -3.33(-2.84%)
Feb 07, 2023 115.28 117.85 114.79 116.99 1,125,933 +1.23(+1.06%)
Feb 06, 2023 116.90 117.21 115.38 115.77 1,276,454 -3.11(-2.61%)
Feb 03, 2023 117.86 121.42 117.20 118.87 1,875,516 -2.77(-2.28%)
Feb 02, 2023 115.23 125.16 115.23 121.64 4,175,932 +8.23(+7.26%)
Feb 01, 2023 108.98 114.46 108.36 113.41 2,244,481 +3.37(+3.07%)
Jan 31, 2023 107.20 110.13 106.56 110.04 2,635,577 +2.84(+2.65%)
Jan 30, 2023 108.42 108.91 106.92 107.20 1,671,317 -2.67(-2.43%)
Jan 27, 2023 107.41 110.90 105.69 109.87 2,284,805 +1.62(+1.49%)
Jan 26, 2023 107.70 108.34 105.44 108.25 2,739,645 -1.95(-1.77%)
Jan 25, 2023 108.79 110.63 106.42 110.20 2,304,090 -0.79(-0.72%)
Jan 24, 2023 111.84 112.05 110.31 111.00 963,972 -1.12(-1.00%)
Jan 23, 2023 111.96 113.14 110.89 112.12 1,423,661 +0.81(+0.73%)
Jan 20, 2023 108.44 111.63 107.14 111.31 1,487,596 +3.60(+3.34%)
Jan 19, 2023 109.17 109.29 106.83 107.71 1,106,322 -3.02(-2.73%)
Jan 18, 2023 112.90 114.53 110.47 110.73 1,852,771 -1.36(-1.21%)
Jan 17, 2023 111.45 112.53 110.31 112.09 1,408,739 +0.12(+0.11%)
Jan 13, 2023 111.34 112.43 110.35 111.97 911,307 -1.00(-0.89%)
Jan 12, 2023 114.03 114.03 110.38 112.97 1,485,470 -0.66(-0.58%)
Jan 11, 2023 112.04 113.92 111.34 113.63 2,076,824 +2.90(+2.62%)
Jan 10, 2023 109.37 110.89 107.90 110.73 1,236,311 +2.22(+2.05%)
Jan 09, 2023 106.46 110.49 105.94 108.51 1,836,673 +2.43(+2.29%)
Jan 06, 2023 103.15 106.93 102.16 106.08 1,263,152 +3.85(+3.76%)
Jan 05, 2023 103.93 104.95 101.27 102.24 1,899,900 -2.98(-2.83%)
Jan 04, 2023 104.57 106.58 102.93 105.21 1,558,158 +2.09(+2.02%)
Jan 03, 2023 104.61 106.05 102.36 103.12 2,947,193 +0.09(+0.08%)
Dec 30, 2022 103.55 104.45 101.67 103.04 1,675,360 -2.14(-2.04%)
Dec 29, 2022 103.66 105.47 103.12 105.18 1,128,788 +3.07(+3.01%)
Dec 28, 2022 104.43 105.48 101.98 102.11 1,350,356 -2.50(-2.39%)
Dec 27, 2022 105.00 105.95 104.27 104.62 1,079,288 -0.37(-0.35%)
Dec 23, 2022 104.20 105.19 103.26 104.99 702,317 +0.79(+0.76%)
Dec 22, 2022 104.87 105.50 101.71 104.19 1,673,383 -2.64(-2.47%)
Dec 21, 2022 104.67 106.86 104.39 106.83 1,404,592 +3.55(+3.44%)
Dec 20, 2022 102.21 103.76 102.17 103.28 2,196,160 -0.20(-0.19%)
Dec 19, 2022 103.75 104.41 102.44 103.47 2,519,887 -0.94(-0.91%)
Dec 16, 2022 105.11 106.03 102.81 104.42 5,111,417 -1.36(-1.29%)
Dec 15, 2022 108.02 108.92 104.81 105.78 3,835,112 -5.12(-4.62%)
Dec 14, 2022 114.29 115.68 110.08 110.90 3,400,923 -4.57(-3.96%)
Dec 13, 2022 119.68 120.00 113.78 115.47 2,578,708 +2.32(+2.05%)
Dec 12, 2022 111.56 113.48 110.71 113.15 1,914,515 +1.08(+0.97%)
Dec 09, 2022 113.53 114.14 111.78 112.07 1,582,762 -2.27(-1.99%)
Dec 08, 2022 113.65 114.90 113.03 114.34 890,101 +0.94(+0.83%)
Dec 07, 2022 112.42 114.71 112.42 113.40 1,945,515 -0.07(-0.07%)
Dec 06, 2022 115.23 115.50 112.86 113.47 1,110,015 -2.15(-1.86%)
Dec 05, 2022 117.75 117.78 114.36 115.62 1,585,346 -2.23(-1.89%)
Dec 02, 2022 116.99 118.06 115.00 117.85 1,943,288 -1.01(-0.85%)
Dec 01, 2022 117.73 119.25 116.31 118.86 1,673,760 +2.04(+1.75%)
Nov 30, 2022 112.70 117.05 110.91 116.82 2,925,811 +4.12(+3.66%)
Nov 29, 2022 113.21 114.52 111.60 112.70 1,797,205 -0.59(-0.52%)
Nov 28, 2022 115.78 116.84 112.94 113.28 1,401,651 -3.67(-3.13%)
Nov 25, 2022 115.97 117.22 114.80 116.95 756,874 +0.61(+0.52%)
Nov 23, 2022 116.18 116.96 115.35 116.34 1,205,752 -0.03(-0.02%)
Nov 22, 2022 113.42 116.57 112.63 116.37 1,364,377 +3.21(+2.83%)
Nov 21, 2022 113.07 113.78 112.12 113.16 1,340,549 -1.00(-0.88%)
Nov 18, 2022 116.75 116.89 113.88 114.16 1,672,286 -0.66(-0.57%)
Nov 17, 2022 113.32 114.87 111.11 114.82 1,611,580 -1.03(-0.89%)
Nov 16, 2022 116.90 116.98 114.22 115.85 1,539,534 -2.32(-1.96%)
Nov 15, 2022 120.14 122.20 116.92 118.17 2,220,442 +0.80(+0.68%)
Nov 14, 2022 122.53 123.76 117.21 117.37 3,431,909 -7.33(-5.88%)
Nov 11, 2022 117.69 125.92 115.99 124.70 5,933,758 +8.13(+6.97%)
Nov 10, 2022 106.22 116.91 105.31 116.58 4,800,272 +16.39(+16.37%)
Nov 09, 2022 100.80 100.90 98.76 100.18 1,993,736 -1.84(-1.81%)
Nov 08, 2022 98.33 102.97 97.76 102.03 1,973,789 +4.04(+4.12%)
Nov 07, 2022 96.99 98.03 95.17 97.98 1,866,553 +1.81(+1.89%)
Nov 04, 2022 95.85 97.66 94.32 96.17 3,325,488 +1.51(+1.59%)
Nov 03, 2022 95.60 96.70 94.40 94.66 2,077,693 -3.22(-3.29%)
Nov 02, 2022 99.33 102.22 97.85 97.88 2,230,365 -1.90(-1.90%)
Nov 01, 2022 101.14 101.42 98.53 99.78 1,619,278 +0.50(+0.50%)
Oct 31, 2022 100.81 102.03 99.01 99.28 2,812,051 -2.32(-2.28%)
Oct 28, 2022 99.07 101.70 98.21 101.60 2,630,894 +1.87(+1.88%)
Oct 27, 2022 104.13 104.68 98.74 99.73 3,308,996 -2.27(-2.23%)
Oct 26, 2022 101.60 103.84 101.20 102.01 2,039,004 +0.36(+0.35%)
Oct 25, 2022 97.22 101.89 97.22 101.65 1,874,707 +4.01(+4.11%)
Oct 24, 2022 97.03 98.13 96.03 97.64 1,582,582 +1.76(+1.83%)
Oct 21, 2022 93.40 96.45 92.99 95.88 2,169,849 +2.62(+2.81%)
Oct 20, 2022 94.81 96.08 92.92 93.26 1,558,484 -1.34(-1.41%)
Oct 19, 2022 95.79 96.97 93.79 94.60 1,409,058 -2.78(-2.85%)
Oct 18, 2022 99.09 99.50 96.38 97.38 1,211,706 +1.23(+1.28%)
Oct 17, 2022 94.37 96.48 94.37 96.14 1,715,478 +4.20(+4.57%)
Oct 14, 2022 96.17 98.20 91.69 91.94 1,824,062 -3.41(-3.58%)
Oct 13, 2022 88.84 96.01 87.47 95.36 3,216,578 +3.64(+3.97%)
Oct 12, 2022 95.91 95.91 91.14 91.72 3,579,356 -4.97(-5.14%)
Oct 11, 2022 97.88 98.85 95.80 96.68 1,673,457 -2.35(-2.37%)
Oct 10, 2022 100.16 100.54 97.87 99.03 1,274,684 -0.29(-0.29%)
Oct 07, 2022 102.25 102.57 98.83 99.32 1,626,540 -4.41(-4.26%)
Oct 06, 2022 103.89 105.20 103.15 103.74 945,734 -0.58(-0.56%)
Oct 05, 2022 103.87 104.96 103.29 104.32 1,110,950 -1.61(-1.52%)
Oct 04, 2022 103.68 106.03 103.68 105.92 1,540,190 +4.25(+4.18%)
Oct 03, 2022 99.42 102.32 98.33 101.68 1,960,465 +3.45(+3.51%)
Sep 30, 2022 100.43 100.98 98.11 98.23 2,244,760 -2.21(-2.20%)
Sep 29, 2022 101.03 101.79 99.68 100.44 1,690,867 -2.09(-2.04%)
Sep 28, 2022 100.46 103.23 100.26 102.53 1,816,472 +2.68(+2.69%)
Sep 27, 2022 102.28 102.74 99.15 99.85 1,617,345 -0.67(-0.67%)
Sep 26, 2022 100.06 101.53 99.90 100.52 1,500,953 +0.14(+0.14%)
Sep 23, 2022 99.14 100.44 98.29 100.38 2,103,529 -0.35(-0.35%)
Sep 22, 2022 102.75 102.88 100.35 100.73 1,721,714 -2.19(-2.13%)
Sep 21, 2022 105.69 106.83 102.89 102.92 1,485,534 -1.63(-1.56%)
Sep 20, 2022 105.05 105.96 104.13 104.55 2,264,641 -1.99(-1.87%)
Sep 19, 2022 102.07 106.58 101.88 106.54 2,545,069 +3.55(+3.44%)
Sep 16, 2022 103.69 104.32 101.29 103.00 4,669,942 -1.82(-1.74%)
Sep 15, 2022 106.94 109.23 104.46 104.82 2,564,346 -2.19(-2.05%)
Sep 14, 2022 108.02 108.80 105.86 107.01 2,508,537 -0.52(-0.49%)
Sep 13, 2022 112.20 112.33 107.23 107.53 2,676,457 -8.11(-7.01%)
Sep 12, 2022 115.13 116.16 114.25 115.64 1,545,963 +0.51(+0.44%)
Sep 09, 2022 113.48 115.35 113.47 115.13 1,650,466 +2.48(+2.20%)
Sep 08, 2022 111.04 112.72 109.67 112.65 2,107,866 +0.41(+0.36%)
Sep 07, 2022 110.82 112.48 109.72 112.24 1,898,260 +2.42(+2.20%)
Sep 06, 2022 110.22 111.07 108.23 109.83 1,859,231 +0.30(+0.27%)
Sep 02, 2022 111.62 113.24 109.01 109.53 2,051,237 -0.61(-0.55%)
Sep 01, 2022 109.75 110.23 107.58 110.14 1,764,264 -0.93(-0.83%)
Aug 31, 2022 112.07 112.76 110.69 111.07 2,258,161 +0.53(+0.48%)
Aug 30, 2022 112.26 112.26 109.38 110.54 1,346,497 +0.39(+0.35%)
Aug 29, 2022 110.19 111.14 109.19 110.15 1,068,446 -0.62(-0.56%)
Aug 26, 2022 117.35 117.47 110.65 110.77 1,519,284 -6.21(-5.31%)
Aug 25, 2022 116.09 117.63 115.67 116.98 866,193 +1.45(+1.26%)
Aug 24, 2022 115.04 117.03 114.78 115.53 984,472 +0.34(+0.30%)
Aug 23, 2022 114.69 116.45 114.04 115.19 1,045,716 +0.63(+0.55%)
Aug 22, 2022 115.56 115.56 113.19 114.56 1,378,211 -2.45(-2.10%)
Aug 19, 2022 120.05 120.61 116.80 117.01 1,749,758 -4.95(-4.06%)
Aug 18, 2022 120.33 122.21 120.20 121.96 1,127,731 +1.29(+1.07%)
Aug 17, 2022 120.73 121.48 119.04 120.68 1,006,011 -1.63(-1.33%)
Aug 16, 2022 121.61 123.42 121.07 122.31 798,594 +0.05(+0.04%)
Aug 15, 2022 121.77 122.71 121.25 122.26 875,670 -0.16(-0.13%)
Aug 12, 2022 121.69 122.46 119.91 122.42 1,040,480 +2.55(+2.12%)
Aug 11, 2022 120.99 122.83 119.38 119.87 1,535,805 -0.33(-0.28%)
Aug 10, 2022 118.45 120.97 117.91 120.20 1,783,176 +4.81(+4.17%)
Aug 09, 2022 117.24 117.87 114.11 115.39 1,269,668 -2.87(-2.43%)
Aug 08, 2022 117.38 119.08 116.83 118.26 1,848,837 +2.53(+2.18%)
Aug 05, 2022 114.23 117.40 113.94 115.73 1,154,011 -0.13(-0.11%)
Aug 04, 2022 117.22 118.10 115.68 115.86 1,213,322 -1.42(-1.21%)
Aug 03, 2022 114.26 117.53 113.86 117.28 2,054,561 +3.77(+3.32%)
Aug 02, 2022 113.13 115.47 112.48 113.51 1,175,532 -0.72(-0.63%)
Aug 01, 2022 113.05 114.52 111.84 114.23 1,575,780 -0.05(-0.04%)
Jul 29, 2022 111.39 115.11 111.20 114.28 4,323,628 +2.49(+2.23%)
Jul 28, 2022 110.84 113.02 108.36 111.79 2,231,455 +0.31(+0.28%)
Jul 27, 2022 109.16 112.33 108.89 111.48 2,197,626 +3.06(+2.83%)
Jul 26, 2022 110.17 110.38 108.11 108.41 1,481,174 -2.87(-2.58%)
Jul 25, 2022 112.91 112.96 110.75 111.28 1,397,252 -0.79(-0.70%)
Jul 22, 2022 113.90 114.39 110.97 112.07 1,071,318 -1.48(-1.30%)
Jul 21, 2022 112.13 113.65 111.11 113.55 1,240,975 +1.46(+1.31%)
Jul 20, 2022 110.28 112.87 109.66 112.09 1,498,295 +1.90(+1.72%)
Jul 19, 2022 107.18 110.43 106.90 110.19 1,557,349 +4.96(+4.71%)
Jul 18, 2022 107.64 108.48 104.67 105.23 1,254,147 -1.56(-1.46%)
Jul 15, 2022 105.00 107.39 103.90 106.79 1,590,379 +3.47(+3.36%)
Jul 14, 2022 101.93 103.53 100.19 103.32 1,668,270 +0.09(+0.09%)
Jul 13, 2022 103.17 103.83 100.68 103.23 2,126,923 -2.07(-1.97%)
Jul 12, 2022 105.27 108.16 104.83 105.30 1,309,197 +0.62(+0.59%)
Jul 11, 2022 105.47 106.23 103.98 104.68 1,660,017 -2.65(-2.47%)
Jul 08, 2022 109.93 111.07 107.05 107.33 1,328,866 -2.74(-2.49%)
Jul 07, 2022 108.77 110.24 107.69 110.07 1,671,000 +1.94(+1.80%)
Jul 06, 2022 108.39 109.34 107.39 108.13 1,280,027 -0.24(-0.22%)
Jul 05, 2022 104.87 108.40 103.96 108.37 1,204,635 +1.64(+1.53%)
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.