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

T.Rowe Price Group (NQ: TROW )

114.02 +5.19 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 121.00 122.16 122.12 121.92 1,419,185 +1.06(+0.88%)
Mar 27, 2024 118.88 120.96 118.53 120.86 1,360,126 +2.97(+2.52%)
Mar 26, 2024 119.46 119.69 117.80 117.89 894,938 -0.44(-0.37%)
Mar 25, 2024 118.49 119.22 118.04 118.33 806,759 -0.29(-0.24%)
Mar 22, 2024 120.34 120.90 118.44 118.62 734,942 -1.92(-1.59%)
Mar 21, 2024 119.02 121.33 119.02 120.54 1,346,173 +2.54(+2.15%)
Mar 20, 2024 114.62 118.02 114.08 118.00 1,393,538 +3.17(+2.76%)
Mar 19, 2024 114.58 115.16 114.21 114.83 1,052,425 -0.20(-0.17%)
Mar 18, 2024 114.66 115.28 113.64 115.03 1,133,137 +0.17(+0.15%)
Mar 15, 2024 113.87 116.34 113.87 114.86 4,399,159 -0.05(-0.04%)
Mar 14, 2024 116.57 116.72 114.18 114.91 1,473,292 -1.45(-1.25%)
Mar 13, 2024 116.51 117.57 116.23 116.36 1,801,277 -0.25(-0.21%)
Mar 12, 2024 116.71 118.22 115.65 116.61 1,136,399 +0.21(+0.18%)
Mar 11, 2024 116.57 116.78 115.38 116.40 1,123,887 -0.31(-0.26%)
Mar 08, 2024 116.29 117.75 116.00 116.71 1,078,576 +1.05(+0.91%)
Mar 07, 2024 116.38 117.06 115.59 115.66 892,038 -0.11(-0.09%)
Mar 06, 2024 115.65 116.04 114.58 115.77 1,032,876 +0.73(+0.64%)
Mar 05, 2024 114.59 116.23 114.57 115.03 1,419,963 -0.29(-0.25%)
Mar 04, 2024 113.61 116.69 113.21 115.32 1,756,531 +3.04(+2.71%)
Mar 01, 2024 111.62 112.35 110.48 112.28 888,921 +0.13(+0.11%)
Feb 29, 2024 111.95 112.48 111.20 112.16 1,523,996 +0.99(+0.89%)
Feb 28, 2024 109.26 111.57 108.85 111.17 1,260,199 +1.47(+1.34%)
Feb 27, 2024 109.65 109.92 108.47 109.69 1,403,521 +0.40(+0.36%)
Feb 26, 2024 109.21 110.31 108.97 109.30 999,722 -0.52(-0.48%)
Feb 23, 2024 109.96 110.12 109.31 109.82 1,414,383 +0.09(+0.08%)
Feb 22, 2024 108.87 110.48 108.87 109.73 1,335,558 +1.55(+1.44%)
Feb 21, 2024 107.88 108.48 106.67 108.18 1,425,574 -0.08(-0.07%)
Feb 20, 2024 106.15 108.84 105.93 108.26 1,071,111 +0.54(+0.51%)
Feb 16, 2024 106.56 108.25 106.02 107.71 1,006,709 +0.59(+0.55%)
Feb 15, 2024 105.61 107.64 105.61 107.12 1,021,064 +1.88(+1.79%)
Feb 14, 2024 104.77 105.67 104.05 105.24 1,134,142 +1.60(+1.55%)
Feb 13, 2024 105.96 105.96 102.31 103.64 1,763,699 -5.19(-4.77%)
Feb 12, 2024 104.97 109.58 104.97 108.83 2,049,668 +3.62(+3.44%)
Feb 09, 2024 108.67 108.67 104.78 105.21 2,481,278 -2.55(-2.37%)
Feb 08, 2024 111.02 112.80 107.35 107.76 1,976,684 -0.81(-0.75%)
Feb 07, 2024 108.44 109.25 106.66 108.57 2,137,846 +0.74(+0.69%)
Feb 06, 2024 107.47 108.03 106.92 107.83 1,026,769 +0.73(+0.68%)
Feb 05, 2024 107.41 107.81 106.17 107.10 1,110,606 -1.48(-1.37%)
Feb 02, 2024 107.83 109.40 107.04 108.58 1,038,995 -0.13(-0.12%)
Feb 01, 2024 107.72 108.89 106.11 108.71 1,087,118 +1.41(+1.31%)
Jan 31, 2024 110.38 110.38 106.97 107.31 2,521,182 -3.23(-2.92%)
Jan 30, 2024 109.84 110.86 108.89 110.53 1,556,251 +0.06(+0.05%)
Jan 29, 2024 108.75 110.57 108.74 110.47 937,684 +1.54(+1.42%)
Jan 26, 2024 110.89 110.97 108.86 108.93 909,720 -1.28(-1.16%)
Jan 25, 2024 109.79 110.56 108.48 110.21 1,163,981 +1.61(+1.49%)
Jan 24, 2024 110.25 110.25 108.43 108.59 1,027,956 -0.01(-0.01%)
Jan 23, 2024 109.64 110.03 107.59 108.60 1,093,057 -0.87(-0.79%)
Jan 22, 2024 109.06 110.99 108.97 109.47 1,872,505 +1.12(+1.03%)
Jan 19, 2024 105.64 108.36 104.43 108.36 1,476,274 +3.20(+3.04%)
Jan 18, 2024 105.26 105.61 103.72 105.16 906,782 +0.53(+0.51%)
Jan 17, 2024 103.92 105.74 103.40 104.62 1,229,546 -0.81(-0.77%)
Jan 16, 2024 108.53 108.88 104.90 105.44 3,342,221 -3.89(-3.56%)
Jan 12, 2024 108.86 109.51 107.88 109.33 2,475,072 +1.22(+1.13%)
Jan 11, 2024 106.75 110.75 106.68 108.11 3,482,334 +1.85(+1.74%)
Jan 10, 2024 105.37 107.05 105.32 106.26 1,258,235 +1.15(+1.09%)
Jan 09, 2024 104.66 105.76 104.34 105.11 1,273,329 -0.69(-0.65%)
Jan 08, 2024 104.68 106.01 104.49 105.80 1,156,511 +0.75(+0.72%)
Jan 05, 2024 104.55 106.00 103.91 105.05 859,672 +0.11(+0.10%)
Jan 04, 2024 104.47 105.66 104.40 104.94 1,424,197 -0.23(-0.22%)
Jan 03, 2024 105.87 105.89 104.12 105.17 1,041,964 -1.60(-1.50%)
Jan 02, 2024 105.71 107.11 105.01 106.77 1,631,351 +0.22(+0.20%)
Dec 29, 2023 107.36 107.89 106.29 106.55 888,028 -1.31(-1.21%)
Dec 28, 2023 107.34 108.04 107.08 107.86 784,091 +0.32(+0.29%)
Dec 27, 2023 107.93 107.96 107.17 107.54 1,166,113 +0.00(+0.00%)
Dec 26, 2023 106.77 107.85 106.45 107.54 661,933 +0.79(+0.74%)
Dec 22, 2023 106.78 107.55 106.10 106.75 884,563 +0.99(+0.94%)
Dec 21, 2023 106.14 106.29 104.58 105.76 1,059,692 +0.90(+0.86%)
Dec 20, 2023 106.98 107.37 104.86 104.86 1,298,584 -2.22(-2.07%)
Dec 19, 2023 106.03 107.50 105.93 107.08 1,466,583 +1.43(+1.36%)
Dec 18, 2023 105.18 106.00 104.57 105.64 1,837,486 +0.48(+0.46%)
Dec 15, 2023 105.63 106.92 104.36 105.16 3,489,871 -1.03(-0.97%)
Dec 14, 2023 102.96 107.64 102.85 106.19 3,363,128 +5.27(+5.23%)
Dec 13, 2023 96.66 101.22 96.17 100.92 2,355,496 +3.76(+3.88%)
Dec 12, 2023 96.53 97.45 95.33 97.15 2,203,561 +0.49(+0.51%)
Dec 11, 2023 95.97 97.29 95.71 96.66 2,404,934 +0.41(+0.43%)
Dec 08, 2023 97.28 98.30 96.20 96.25 1,921,943 -1.47(-1.50%)
Dec 07, 2023 97.49 98.28 97.04 97.72 2,046,481 +0.07(+0.07%)
Dec 06, 2023 99.02 99.64 97.62 97.65 1,934,356 -0.66(-0.68%)
Dec 05, 2023 98.89 99.25 97.98 98.31 988,143 -1.43(-1.43%)
Dec 04, 2023 99.22 100.64 99.01 99.74 1,025,692 -0.43(-0.43%)
Dec 01, 2023 97.55 100.28 97.44 100.17 1,478,212 +2.27(+2.32%)
Nov 30, 2023 97.63 98.43 97.20 97.90 2,447,402 +0.95(+0.98%)
Nov 29, 2023 96.84 98.68 96.80 96.95 1,436,409 +0.75(+0.78%)
Nov 28, 2023 95.05 96.56 94.35 96.20 1,265,926 +1.19(+1.26%)
Nov 27, 2023 95.85 95.85 94.33 95.01 1,229,985 -1.09(-1.13%)
Nov 24, 2023 95.57 96.09 95.25 96.09 675,204 +0.51(+0.53%)
Nov 22, 2023 95.81 96.32 95.18 95.59 1,296,314 +0.74(+0.78%)
Nov 21, 2023 95.66 95.80 94.31 94.84 1,315,496 -1.79(-1.85%)
Nov 20, 2023 95.36 96.67 94.43 96.63 1,332,095 +1.02(+1.06%)
Nov 17, 2023 96.20 96.68 95.17 95.62 866,663 +0.31(+0.33%)
Nov 16, 2023 95.30 95.78 94.71 95.30 1,374,965 -0.87(-0.90%)
Nov 15, 2023 95.03 97.19 95.03 96.17 1,413,977 +1.31(+1.38%)
Nov 14, 2023 92.38 95.38 92.37 94.86 1,752,902 +4.58(+5.07%)
Nov 13, 2023 89.78 90.94 89.37 90.29 1,286,349 -0.27(-0.30%)
Nov 10, 2023 91.48 91.70 88.02 90.56 2,012,494 -1.26(-1.37%)
Nov 09, 2023 93.51 93.80 91.74 91.82 879,328 -0.93(-1.00%)
Nov 08, 2023 91.93 92.82 91.63 92.75 1,227,967 +0.73(+0.80%)
Nov 07, 2023 92.62 92.85 91.62 92.02 1,069,923 -0.57(-0.61%)
Nov 06, 2023 93.62 94.10 91.90 92.58 1,506,748 -0.96(-1.02%)
Nov 03, 2023 93.75 95.11 93.44 93.54 1,354,466 +1.35(+1.46%)
Nov 02, 2023 90.51 92.55 90.40 92.19 1,390,919 +3.25(+3.65%)
Nov 01, 2023 88.96 89.32 87.65 88.95 1,737,131 +0.46(+0.52%)
Oct 31, 2023 88.81 89.08 87.24 88.49 2,744,216 +0.47(+0.53%)
Oct 30, 2023 86.58 88.76 86.58 88.02 2,084,899 +1.59(+1.84%)
Oct 27, 2023 90.93 91.47 85.49 86.42 3,288,291 -4.28(-4.72%)
Oct 26, 2023 91.55 92.40 90.61 90.71 2,328,857 -0.68(-0.75%)
Oct 25, 2023 92.90 93.66 91.26 91.39 1,634,478 -2.40(-2.55%)
Oct 24, 2023 93.74 94.62 93.14 93.79 1,317,624 +0.44(+0.47%)
Oct 23, 2023 93.87 94.84 93.25 93.35 1,239,724 -0.84(-0.89%)
Oct 20, 2023 94.85 95.46 93.62 94.19 1,756,816 -1.02(-1.07%)
Oct 19, 2023 95.87 96.97 95.08 95.20 1,624,806 -0.66(-0.69%)
Oct 18, 2023 97.78 98.18 95.77 95.87 1,645,516 -2.64(-2.68%)
Oct 17, 2023 97.76 100.06 97.52 98.51 1,841,712 +0.47(+0.48%)
Oct 16, 2023 99.73 100.89 97.69 98.04 2,847,744 -0.37(-0.38%)
Oct 13, 2023 101.08 101.09 97.97 98.41 1,403,032 -1.85(-1.84%)
Oct 12, 2023 101.78 101.78 99.46 100.26 1,430,678 -1.58(-1.55%)
Oct 11, 2023 102.67 103.82 101.18 101.83 1,433,062 -0.70(-0.69%)
Oct 10, 2023 101.73 103.34 101.69 102.54 1,511,201 +0.82(+0.81%)
Oct 09, 2023 99.72 101.98 99.49 101.72 1,556,488 +1.83(+1.83%)
Oct 06, 2023 98.56 100.44 98.09 99.89 1,209,942 +0.22(+0.22%)
Oct 05, 2023 99.52 99.94 97.86 99.67 843,585 +0.13(+0.13%)
Oct 04, 2023 98.36 99.80 97.34 99.55 1,039,196 +1.67(+1.71%)
Oct 03, 2023 101.13 101.37 97.60 97.87 1,207,013 -4.39(-4.29%)
Oct 02, 2023 102.15 102.85 101.29 102.26 1,685,589 -0.27(-0.27%)
Sep 29, 2023 102.86 103.92 102.31 102.54 1,467,466 +0.71(+0.70%)
Sep 28, 2023 101.34 102.84 100.77 101.82 1,426,671 +0.59(+0.58%)
Sep 27, 2023 101.54 101.59 100.25 101.24 1,499,426 +0.23(+0.23%)
Sep 26, 2023 102.83 103.48 100.82 101.00 1,639,121 -2.59(-2.50%)
Sep 25, 2023 102.52 103.74 103.29 103.59 869,296 +0.50(+0.48%)
Sep 22, 2023 104.03 104.39 102.98 103.09 829,230 -0.71(-0.69%)
Sep 21, 2023 105.08 105.59 103.80 103.81 1,305,995 -2.45(-2.31%)
Sep 20, 2023 108.74 108.99 106.17 106.26 1,196,046 -1.88(-1.74%)
Sep 19, 2023 106.20 108.25 106.20 108.14 1,113,913 +1.52(+1.42%)
Sep 18, 2023 106.94 107.09 105.99 106.62 832,837 -0.57(-0.53%)
Sep 15, 2023 107.25 107.79 106.73 107.19 2,442,887 -0.41(-0.38%)
Sep 14, 2023 106.29 107.84 106.15 107.60 1,223,349 +2.16(+2.05%)
Sep 13, 2023 106.19 106.19 102.50 105.44 2,616,648 -1.18(-1.11%)
Sep 12, 2023 105.94 107.75 105.86 106.62 873,429 +0.17(+0.16%)
Sep 11, 2023 106.71 107.24 106.11 106.45 1,066,954 +0.83(+0.79%)
Sep 08, 2023 106.56 106.62 105.58 105.62 1,306,178 -0.76(-0.72%)
Sep 07, 2023 106.64 106.88 105.50 106.38 1,115,332 -1.42(-1.32%)
Sep 06, 2023 107.73 108.32 106.64 107.80 1,216,646 -0.30(-0.28%)
Sep 05, 2023 109.15 109.15 107.69 108.10 890,592 -1.05(-0.97%)
Sep 01, 2023 109.55 109.88 108.34 109.15 726,280 +0.65(+0.60%)
Aug 31, 2023 108.17 109.44 108.10 108.51 1,374,977 +0.58(+0.54%)
Aug 30, 2023 108.13 108.97 107.45 107.93 1,255,696 -0.11(-0.10%)
Aug 29, 2023 106.73 108.14 106.39 108.03 778,898 +1.31(+1.22%)
Aug 28, 2023 107.09 107.87 106.19 106.73 659,461 +0.67(+0.63%)
Aug 25, 2023 106.15 107.44 105.17 106.06 1,023,360 +0.18(+0.17%)
Aug 24, 2023 106.84 108.49 105.79 105.88 1,217,862 -0.83(-0.78%)
Aug 23, 2023 104.20 107.03 103.93 106.71 1,660,365 +2.86(+2.76%)
Aug 22, 2023 104.42 104.42 103.54 103.85 1,268,538 -0.07(-0.07%)
Aug 21, 2023 104.17 104.56 102.93 103.91 1,655,716 -0.13(-0.12%)
Aug 18, 2023 103.61 105.32 102.99 104.04 1,759,025 -1.02(-0.98%)
Aug 17, 2023 105.64 106.15 104.70 105.06 1,022,416 -0.41(-0.38%)
Aug 16, 2023 105.73 106.40 105.30 105.47 1,170,348 -0.67(-0.63%)
Aug 15, 2023 107.49 108.18 105.89 106.14 1,453,855 -2.47(-2.28%)
Aug 14, 2023 107.90 108.82 107.66 108.61 1,269,904 +0.01(+0.01%)
Aug 11, 2023 109.27 109.65 108.13 108.60 1,090,609 -1.36(-1.24%)
Aug 10, 2023 109.72 111.68 108.90 109.97 1,771,767 +0.70(+0.65%)
Aug 09, 2023 110.49 111.37 109.18 109.26 1,637,884 -1.74(-1.57%)
Aug 08, 2023 110.52 111.24 108.72 111.00 1,622,675 -1.75(-1.55%)
Aug 07, 2023 112.18 113.61 112.05 112.75 1,202,600 +1.03(+0.92%)
Aug 04, 2023 114.15 114.33 111.56 111.73 1,257,527 -1.41(-1.25%)
Aug 03, 2023 113.85 115.00 112.77 113.14 1,079,596 -1.46(-1.27%)
Aug 02, 2023 114.77 115.67 113.42 114.60 1,574,019 -2.48(-2.11%)
Aug 01, 2023 119.21 120.22 116.87 117.07 1,937,493 -2.10(-1.76%)
Jul 31, 2023 123.89 123.89 118.92 119.17 3,104,587 -3.41(-2.78%)
Jul 28, 2023 122.25 128.35 120.55 122.58 4,904,272 +9.36(+8.26%)
Jul 27, 2023 115.05 116.30 112.86 113.22 2,093,079 -1.63(-1.42%)
Jul 26, 2023 114.62 115.92 114.26 114.86 1,330,541 -0.55(-0.48%)
Jul 25, 2023 116.54 116.68 115.05 115.41 1,073,730 -1.28(-1.09%)
Jul 24, 2023 115.95 117.20 115.83 116.69 876,344 +0.96(+0.83%)
Jul 21, 2023 117.12 117.17 115.56 115.73 848,526 -0.53(-0.46%)
Jul 20, 2023 116.21 117.01 115.45 116.26 1,287,456 -0.99(-0.84%)
Jul 19, 2023 116.48 117.97 116.11 117.25 1,433,007 +1.51(+1.30%)
Jul 18, 2023 114.55 116.21 114.09 115.74 1,437,902 +1.78(+1.56%)
Jul 17, 2023 112.44 114.38 112.00 113.96 1,131,123 +1.34(+1.19%)
Jul 14, 2023 115.11 115.19 112.12 112.61 1,355,574 -2.14(-1.86%)
Jul 13, 2023 113.76 115.06 112.98 114.75 1,518,116 +2.14(+1.90%)
Jul 12, 2023 113.60 114.47 112.22 112.61 1,603,578 +1.53(+1.37%)
Jul 11, 2023 110.47 111.17 109.27 111.09 1,782,924 +1.80(+1.65%)
Jul 10, 2023 106.94 110.61 106.59 109.29 1,162,951 +2.72(+2.55%)
Jul 07, 2023 106.22 107.81 106.02 106.57 1,159,263 +0.41(+0.38%)
Jul 06, 2023 106.91 106.99 104.01 106.17 1,136,533 -2.03(-1.88%)
Jul 05, 2023 109.19 109.44 107.59 108.20 1,155,259 -1.30(-1.19%)
Jul 03, 2023 107.90 110.05 107.85 109.50 604,801 +1.20(+1.11%)
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%)
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.