Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
202.64-5.06 (-2.44%)
At close: 1:00PM EST
202.64 0.00 (0.00%)
After hours: 04:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021201.56205.03199.45202.64202.64862,800
Nov 24, 2021206.76208.65204.17207.70207.701,039,700
Nov 23, 2021207.93210.38205.87208.37208.37964,200
Nov 22, 2021211.30212.90207.06207.18207.18918,900
Nov 19, 2021210.18212.81206.94210.54210.54993,500
Nov 18, 2021211.91213.25209.23209.97209.97596,200
Nov 17, 2021214.56215.01210.67211.09211.09679,600
Nov 16, 2021215.79217.24214.41215.14215.14597,400
Nov 15, 2021217.29218.42215.39215.91215.91487,400
Nov 12, 2021214.78217.45214.14216.98216.98676,600
Nov 11, 2021214.81215.60212.90214.07214.07636,200
Nov 10, 2021218.00218.68211.87213.06213.061,157,100
Nov 09, 2021221.08222.50217.79219.66219.66596,000
Nov 08, 2021222.48222.73219.89221.29221.29718,000
Nov 05, 2021221.54223.36220.23221.07221.07865,400
Nov 04, 2021220.29221.75216.68219.63219.63746,900
Nov 03, 2021210.55219.84210.51219.47219.47868,200
Nov 02, 2021216.60218.96215.50216.83216.83945,900
Nov 01, 2021218.21220.40211.43215.86215.861,174,100
Oct 29, 2021214.73221.46213.75216.88216.881,744,300
Oct 28, 2021202.82216.03202.00215.29215.291,890,000
Oct 27, 2021208.29209.45203.59203.75203.751,079,100
Oct 26, 2021207.96210.57207.76209.11209.11701,400
Oct 25, 2021206.17208.01205.05206.69206.69744,600
Oct 22, 2021203.50207.50203.03206.79206.79805,700
Oct 21, 2021204.32204.97203.26204.62204.62818,700
Oct 20, 2021202.58205.06202.49204.61204.61806,000
Oct 19, 2021201.66203.30201.04202.70202.70898,000
Oct 18, 2021197.69201.70197.69200.14200.14785,400
Oct 15, 2021198.68201.36198.40199.76199.762,705,300
Oct 14, 2021194.44197.51192.85197.41197.411,547,200
Oct 13, 2021188.99191.95188.03191.34191.341,416,600
Oct 12, 2021194.31194.78188.05188.50188.501,874,600
Oct 11, 2021195.65198.48194.84194.87194.871,165,700
Oct 08, 2021194.46196.92193.30195.36195.36991,500
Oct 07, 2021195.76198.21194.26194.58194.581,015,400
Oct 06, 2021192.70194.52190.43193.78193.781,104,700
Oct 05, 2021194.87196.97193.28195.07195.071,054,000
Oct 04, 2021197.13198.20192.21193.59193.591,840,500
Oct 01, 2021196.85200.25195.38198.54198.541,316,700
Sep 30, 2021202.68202.86194.65196.70196.702,137,600
Sep 29, 2021203.44204.25200.63201.90201.901,167,500
Sep 28, 2021210.33211.22201.51201.97201.971,473,000
Sep 27, 2021210.96212.43210.17211.88211.88787,300
Sep 24, 2021211.14212.69210.39211.22211.22548,200
Sep 23, 2021208.11213.05207.38212.06212.06931,000
Sep 22, 2021206.24208.37204.56206.93206.93961,100
Sep 21, 2021206.78207.63203.09203.60203.601,222,400
Sep 20, 2021209.21209.36202.70205.53205.531,444,500
Sep 17, 2021214.07216.70212.00213.51213.511,678,500
Sep 16, 2021215.69215.95213.29215.03215.03707,500
Sep 15, 2021212.89216.70212.03215.11215.11910,700
Sep 14, 2021216.30217.19212.50212.88212.88785,400
Sep 14, 20211.08 Dividend
Sep 13, 2021218.07219.48214.61216.73215.65821,800
Sep 10, 2021219.00219.57216.14216.60215.52871,900
Sep 09, 2021216.57218.95215.83217.21216.13529,200
Sep 08, 2021214.93217.23213.74217.10216.02581,500
Sep 07, 2021218.50218.55213.45215.04213.97798,400
Sep 03, 2021221.67222.32218.40218.57217.481,261,800
Sep 02, 2021222.44222.93220.67221.41220.31742,800
Sep 01, 2021223.65223.71219.90221.00219.901,015,000
Aug 31, 2021222.51224.04218.75223.87222.75974,100
Aug 30, 2021224.56224.56222.05222.11221.00469,000
Aug 27, 2021218.84222.75218.78222.65221.54612,900
Aug 26, 2021219.02220.06217.87218.54217.45595,600
Aug 25, 2021218.04220.90217.39219.32218.23583,800
Aug 24, 2021215.76217.63215.71217.00215.92445,800
Aug 23, 2021216.37217.82215.23215.66214.59646,300
Aug 20, 2021213.03215.76212.60215.47214.40500,800
Aug 19, 2021208.27212.79207.35212.47211.41679,800
Aug 18, 2021214.13214.13210.07210.21209.16694,200
Aug 17, 2021213.63215.34211.55212.83211.77644,300
Aug 16, 2021214.65216.12212.08216.11215.03489,500
Aug 13, 2021215.26216.06213.02214.85213.78514,500
Aug 12, 2021216.77216.77214.11215.59214.52615,100
Aug 11, 2021217.27219.48216.64217.19216.11576,900
Aug 10, 2021216.00218.92215.28217.29216.21713,100
Aug 09, 2021214.23216.28212.86215.57214.50593,100
Aug 06, 2021213.31214.62212.28214.00212.93621,200
Aug 05, 2021211.39212.53210.62212.27211.21572,300
Aug 04, 2021208.55211.10206.35209.83208.78673,600
Aug 03, 2021206.71210.17205.10209.66208.62722,900
Aug 02, 2021205.54208.13204.83206.24205.21836,000
Jul 30, 2021203.81205.64202.32204.16203.141,492,200
Jul 29, 2021201.96204.26196.01203.95202.931,286,900
Jul 28, 2021204.13204.13201.28202.85201.84996,400
Jul 27, 2021205.23205.61201.70203.39202.38890,400
Jul 26, 2021206.41208.50204.53206.23205.20915,700
Jul 23, 2021206.83208.56205.60207.35206.32546,400
Jul 22, 2021207.34207.34204.25205.37204.35743,700
Jul 21, 2021206.15208.43205.80207.36206.33729,700
Jul 20, 2021198.38204.75197.78204.28203.26786,700
Jul 19, 2021200.53201.27195.88197.44196.461,247,000
Jul 16, 2021205.07205.33202.92203.41202.401,843,300
Jul 15, 2021202.62205.53202.50204.43203.41859,700
Jul 14, 2021205.83206.32201.63203.69202.67713,500
Jul 13, 2021210.80211.15203.57205.43204.411,589,100
Jul 12, 2021205.52212.41205.24211.10210.051,408,700
Jul 09, 2021201.68205.64200.81205.20204.181,119,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement