T. Rowe Price Group, Inc. TROW
NASDAQ · United States · Finance
$104.76+0.70 (+0.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104.65 | +0.58% | $104.05 | $105.77 | $103.70 | 284.89K |
| 2026-09-30 | $104.05 | -0.44% | $105.04 | $105.04 | $103.82 | 1.89M |
| 2026-09-29 | $104.51 | +0.67% | $103.81 | $104.63 | $103.18 | 1.29M |
| 2026-09-28 | $103.81 | -1.61% | $104.83 | $105.16 | $102.91 | 1.39M |
| 2026-09-25 | $105.51 | +1.19% | $104.86 | $105.79 | $104.12 | 1.02M |
| 2026-09-24 | $104.27 | -0.29% | $104.35 | $104.90 | $102.98 | 1.37M |
| 2026-09-23 | $104.57 | +0.38% | $103.62 | $105.42 | $103.47 | 1.36M |
| 2026-09-22 | $104.17 | -0.44% | $105.26 | $105.35 | $102.56 | 1.61M |
| 2026-09-21 | $104.63 | +0.45% | $104.72 | $104.93 | $103.38 | 1.47M |
| 2026-09-18 | $104.16 | +1.28% | $102.84 | $104.77 | $102.18 | 2.88M |
| 2026-09-17 | $102.84 | +0.43% | $103.75 | $103.75 | $102.62 | 1.61M |
| 2026-09-16 | $102.40 | -1.76% | $104.37 | $104.61 | $101.45 | 1.53M |
| 2026-09-15 | $104.23 | -1.48% | $104.70 | $105.14 | $103.59 | 2.18M |
| 2026-09-14 | $105.80 | -0.46% | $106.43 | $106.99 | $105.10 | 1.94M |
| 2026-09-11 | $106.29 | -1.17% | $108.50 | $108.77 | $105.61 | 1.52M |
| 2026-09-10 | $107.55 | -0.18% | $107.65 | $108.15 | $106.75 | 1.10M |
| 2026-09-09 | $107.74 | -1.54% | $109.46 | $109.62 | $107.67 | 1.22M |
| 2026-09-08 | $109.42 | -0.33% | $109.53 | $110.24 | $108.54 | 1.36M |
| 2026-09-04 | $109.78 | -0.99% | $109.66 | $110.26 | $108.55 | 988.60K |
| 2026-09-03 | $110.88 | +1.37% | $110.00 | $111.70 | $109.41 | 906.30K |
| 2026-09-02 | $109.38 | +0.37% | $109.29 | $110.87 | $109.12 | 1.09M |
| 2026-09-01 | $108.98 | -2.07% | $109.23 | $111.01 | $108.51 | 1.33M |
| 2026-08-31 | $111.28 | +0.04% | $111.03 | $111.63 | $109.64 | 2.58M |
| 2026-08-28 | $111.24 | -1.00% | $112.69 | $113.34 | $110.73 | 1.06M |
| 2026-08-27 | $112.36 | -0.17% | $111.90 | $113.39 | $111.75 | 859.10K |
| 2026-08-26 | $112.55 | -0.28% | $113.30 | $113.49 | $111.85 | 682.90K |
| 2026-08-25 | $112.87 | +0.51% | $112.30 | $113.16 | $111.49 | 844.70K |
| 2026-08-24 | $112.30 | +0.71% | $111.16 | $112.35 | $110.51 | 1.67M |
| 2026-08-21 | $111.51 | -0.61% | $113.46 | $114.09 | $111.38 | 1.28M |
| 2026-08-20 | $112.19 | -0.04% | $112.23 | $113.47 | $112.02 | 1.19M |
| 2026-08-19 | $112.23 | +1.73% | $111.15 | $113.35 | $110.83 | 1.21M |
| 2026-08-18 | $110.32 | -0.13% | $110.38 | $111.27 | $109.40 | 1.13M |
| 2026-08-17 | $110.46 | -0.09% | $110.47 | $111.26 | $109.94 | 1.69M |
| 2026-08-14 | $110.56 | -0.66% | $110.93 | $111.47 | $109.76 | 1.03M |
| 2026-08-13 | $111.30 | -0.11% | $112.19 | $112.43 | $109.73 | 1.54M |
| 2026-08-12 | $111.42 | -2.05% | $114.00 | $114.11 | $110.83 | 1.59M |
| 2026-08-11 | $113.75 | -0.02% | $113.71 | $115.01 | $113.56 | 1.09M |
| 2026-08-10 | $113.77 | -0.22% | $113.63 | $114.51 | $113.47 | 1.59M |
| 2026-08-07 | $114.02 | +0.35% | $114.22 | $114.44 | $112.84 | 1.56M |
| 2026-08-06 | $113.62 | -1.18% | $115.54 | $115.86 | $113.07 | 2.46M |
| 2026-08-05 | $114.98 | -0.70% | $115.47 | $116.92 | $114.88 | 1.70M |
| 2026-08-04 | $115.79 | +2.01% | $114.18 | $116.14 | $112.49 | 2.56M |
| 2026-08-03 | $113.51 | +1.57% | $111.75 | $114.10 | $110.43 | 2.49M |
| 2026-07-31 | $111.75 | -6.31% | $115.13 | $116.07 | $110.25 | 5.19M |
| 2026-07-30 | $119.28 | +0.34% | $119.50 | $119.88 | $117.73 | 2.54M |
| 2026-07-29 | $118.87 | -2.31% | $120.07 | $121.50 | $118.61 | 1.89M |
| 2026-07-28 | $121.68 | +2.07% | $119.52 | $122.00 | $119.19 | 2.92M |
| 2026-07-27 | $119.21 | +2.33% | $117.85 | $119.40 | $117.08 | 1.23M |
| 2026-07-24 | $116.50 | +1.35% | $115.50 | $116.91 | $114.96 | 1.43M |
| 2026-07-23 | $114.95 | -0.91% | $115.24 | $115.56 | $113.88 | 1.05M |
| 2026-07-22 | $116.01 | -1.36% | $116.94 | $117.79 | $115.64 | 1.34M |
| 2026-07-21 | $117.61 | +0.96% | $116.50 | $117.96 | $116.24 | 1.91M |
| 2026-07-20 | $116.49 | -0.73% | $118.00 | $118.00 | $115.96 | 1.61M |
| 2026-07-17 | $117.35 | -1.28% | $117.73 | $118.46 | $116.33 | 2.14M |
| 2026-07-16 | $118.87 | +0.24% | $118.58 | $119.97 | $118.58 | 1.73M |
| 2026-07-15 | $118.58 | +2.16% | $117.91 | $119.74 | $117.76 | 1.69M |
| 2026-07-14 | $116.07 | +2.13% | $114.40 | $116.49 | $114.27 | 2.19M |
| 2026-07-13 | $113.65 | -4.13% | $118.55 | $119.06 | $113.06 | 2.80M |
| 2026-07-10 | $118.55 | +1.28% | $118.98 | $119.90 | $118.43 | 1.79M |
| 2026-07-09 | $117.05 | -0.77% | $118.01 | $120.12 | $116.83 | 2.92M |
| 2026-07-08 | $117.96 | -1.83% | $119.77 | $119.77 | $116.11 | 1.95M |
| 2026-07-07 | $120.16 | +0.87% | $119.96 | $121.17 | $119.42 | 1.76M |
| 2026-07-06 | $119.12 | +0.48% | $118.51 | $120.42 | $117.78 | 2.11M |
| 2026-07-02 | $118.55 | +2.10% | $116.39 | $118.64 | $116.39 | 1.45M |
| 2026-07-01 | $116.11 | +2.13% | $112.97 | $117.54 | $112.97 | 2.19M |
| 2026-06-30 | $113.69 | -0.60% | $114.37 | $116.59 | $113.14 | 2.93M |
| 2026-06-29 | $114.38 | +3.73% | $110.11 | $114.55 | $109.86 | 4.04M |
| 2026-06-26 | $110.27 | +3.70% | $106.46 | $110.73 | $106.15 | 3.83M |
| 2026-06-25 | $106.34 | +1.08% | $106.14 | $108.48 | $105.85 | 1.77M |
| 2026-06-24 | $105.20 | -0.75% | $106.05 | $106.53 | $104.40 | 1.88M |
| 2026-06-23 | $106.00 | -1.84% | $107.20 | $107.90 | $105.90 | 2.13M |
| 2026-06-22 | $107.99 | +0.32% | $108.00 | $109.58 | $107.71 | 2.43M |
| 2026-06-18 | $107.65 | -0.43% | $109.09 | $109.33 | $106.76 | 4.64M |
| 2026-06-17 | $108.12 | -0.75% | $108.30 | $109.64 | $107.78 | 2.41M |
| 2026-06-16 | $108.94 | +0.30% | $109.42 | $110.00 | $108.57 | 1.52M |
| 2026-06-15 | $108.61 | -0.94% | $109.62 | $110.85 | $108.48 | 2.01M |
| 2026-06-12 | $109.64 | +1.27% | $109.10 | $110.51 | $108.75 | 2.02M |
| 2026-06-11 | $108.27 | +1.73% | $106.89 | $108.32 | $105.76 | 2.16M |
| 2026-06-10 | $106.43 | +0.49% | $106.18 | $109.10 | $105.29 | 2.99M |
| 2026-06-09 | $105.91 | +0.44% | $106.25 | $107.56 | $104.60 | 1.83M |
| 2026-06-08 | $105.45 | -0.51% | $105.97 | $106.52 | $105.08 | 1.69M |
| 2026-06-05 | $105.99 | -0.91% | $106.52 | $107.23 | $105.24 | 1.48M |
| 2026-06-04 | $106.96 | +2.84% | $105.04 | $108.20 | $104.58 | 1.55M |
| 2026-06-03 | $104.01 | -0.29% | $103.00 | $104.14 | $101.64 | 2.18M |
| 2026-06-02 | $104.31 | +0.38% | $104.24 | $105.29 | $103.77 | 1.54M |
| 2026-06-01 | $103.92 | -0.58% | $103.86 | $105.67 | $103.43 | 2.51M |
| 2026-05-29 | $104.53 | +0.95% | $103.31 | $105.95 | $103.26 | 4.24M |
| 2026-05-28 | $103.55 | -0.91% | $103.80 | $104.23 | $102.99 | 1.62M |
| 2026-05-27 | $104.50 | +0.65% | $104.17 | $105.29 | $103.67 | 1.28M |
| 2026-05-26 | $103.82 | +0.42% | $104.07 | $104.48 | $103.25 | 1.26M |