TROW Historical Prices | T. Rowe Price Group, Inc. Stock

Dow

1.35% Nasdaq

1.12%

T. Rowe Price Group, Inc. (TROW)

-NasdaqGS

74.71 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	75.80	76.25	74.66	74.71	1,829,500	74.71
Jun 18, 2013	74.67	75.84	74.19	75.62	916,300	75.62
Jun 17, 2013	73.51	75.05	72.66	74.50	1,016,000	74.50
Jun 14, 2013	74.40	74.40	73.11	73.40	940,600	73.40
Jun 13, 2013	72.46	74.37	72.24	74.35	1,033,000	74.35
Jun 12, 2013	74.76	74.81	72.37	72.46	1,178,600	72.46
Jun 11, 2013	74.44	74.95	73.73	73.95	859,200	73.95
Jun 11, 2013	0.38 Dividend
Jun 10, 2013	76.08	76.29	75.06	75.46	905,300	75.08
Jun 7, 2013	74.84	75.77	73.90	75.68	934,000	75.30
Jun 6, 2013	73.08	73.99	72.51	73.99	1,100,000	73.62
Jun 5, 2013	74.97	75.42	73.19	73.26	1,430,900	72.89
Jun 4, 2013	75.95	76.58	74.88	75.23	915,400	74.85
Jun 3, 2013	76.39	76.57	75.03	75.98	1,879,900	75.60
May 31, 2013	77.25	77.89	75.83	75.91	1,504,800	75.53
May 30, 2013	77.48	78.07	76.69	77.51	797,900	77.12
May 29, 2013	77.43	77.89	76.82	77.22	1,069,000	76.83
May 28, 2013	77.92	78.38	77.66	77.96	1,442,500	77.57
May 24, 2013	76.14	76.93	75.90	76.92	930,100	76.53
May 23, 2013	76.46	77.37	75.90	76.85	1,509,400	76.46
May 22, 2013	78.56	80.13	77.36	77.73	1,850,000	77.34
May 21, 2013	78.99	79.41	78.43	78.62	1,238,100	78.22
May 20, 2013	78.38	79.59	78.01	78.36	1,600,400	77.97
May 17, 2013	77.49	78.45	77.49	78.36	1,256,400	77.97
May 16, 2013	77.48	78.21	77.11	77.25	1,626,800	76.86
May 15, 2013	76.46	77.60	75.80	77.58	1,635,300	77.19
May 14, 2013	75.08	76.70	75.06	76.65	1,420,500	76.26
May 13, 2013	75.14	75.68	74.58	75.19	1,284,800	74.81
May 10, 2013	74.81	75.19	74.25	75.19	1,035,700	74.81
May 9, 2013	74.63	75.13	74.30	74.45	894,900	74.08
May 8, 2013	73.63	74.90	73.24	74.86	1,276,300	74.48
May 7, 2013	73.62	74.02	73.15	73.55	1,286,600	73.18
May 6, 2013	73.18	73.61	72.84	73.28	838,400	72.91
May 3, 2013	73.21	73.89	73.02	73.25	1,099,100	72.88
May 2, 2013	71.81	72.90	71.66	72.36	1,302,700	72.00
May 1, 2013	72.29	72.80	71.70	71.71	1,435,800	71.35
Apr 30, 2013	71.76	72.67	71.50	72.50	1,887,600	72.13
Apr 29, 2013	71.47	71.81	70.93	71.48	2,194,100	71.12
Apr 26, 2013	71.79	72.13	71.01	71.02	2,338,800	70.66
Apr 25, 2013	72.60	73.04	71.32	71.68	3,375,800	71.32
Apr 24, 2013	75.00	75.00	71.55	72.75	2,776,600	72.38
Apr 23, 2013	75.57	76.41	75.20	76.29	1,038,800	75.91
Apr 22, 2013	75.27	75.27	73.76	74.99	917,600	74.61
Apr 19, 2013	73.80	74.77	73.13	74.53	1,571,100	74.15
Apr 18, 2013	74.63	74.89	73.28	73.49	962,300	73.12
Apr 17, 2013	75.18	75.33	73.96	74.58	1,437,100	74.20
Apr 16, 2013	75.04	76.12	74.74	76.07	1,080,000	75.69
Apr 15, 2013	76.62	76.77	74.33	74.36	1,171,700	73.99
Apr 12, 2013	76.75	76.99	76.07	76.80	940,000	76.41
Apr 11, 2013	76.26	77.14	76.00	76.89	1,138,200	76.50
Apr 10, 2013	74.61	76.17	74.45	76.06	1,152,500	75.68
Apr 9, 2013	74.39	75.03	74.08	74.44	1,036,700	74.07
Apr 8, 2013	73.23	74.20	72.94	74.19	887,300	73.82
Apr 5, 2013	72.84	73.38	72.19	73.26	928,900	72.89
Apr 4, 2013	73.64	74.40	73.37	73.89	803,800	73.52
Apr 3, 2013	74.67	74.97	73.07	73.25	1,170,700	72.88
Apr 2, 2013	74.77	75.02	74.32	74.85	1,325,500	74.47
Apr 1, 2013	75.00	75.11	74.01	74.26	734,000	73.89
Mar 28, 2013	74.17	75.08	74.03	74.87	1,099,600	74.49
Mar 27, 2013	74.10	74.59	73.71	74.15	1,340,800	73.78
Mar 26, 2013	74.09	74.79	73.93	74.76	1,068,000	74.38
Mar 25, 2013	74.54	74.65	73.50	73.88	1,196,700	73.51
Mar 22, 2013	71.67	74.75	71.67	74.12	1,082,000	73.75
Mar 21, 2013	74.43	74.75	73.40	73.71	1,350,700	73.34
Mar 20, 2013	75.06	75.80	74.48	74.79	1,244,300	74.41
Mar 19, 2013	75.03	75.11	73.78	74.31	1,621,300	73.94
Mar 18, 2013	74.77	75.19	74.36	74.71	1,286,400	74.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TROW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

T. Rowe Price Group, Inc. (TROW)