Mail

TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	132.49	132.76	131.59	132.26	132.26	1,418,600
Jan 16, 2020	131.02	132.04	130.74	132.02	132.02	921,900
Jan 15, 2020	129.72	130.72	129.01	130.15	130.15	663,100
Jan 14, 2020	131.04	131.25	129.42	129.73	129.73	980,800
Jan 13, 2020	127.97	131.07	127.82	131.03	131.03	1,733,200
Jan 10, 2020	128.43	128.87	127.13	127.46	127.46	955,000
Jan 09, 2020	127.69	128.48	126.83	128.28	128.28	903,200
Jan 08, 2020	126.50	128.00	126.25	127.22	127.22	751,100
Jan 07, 2020	125.42	126.67	125.25	126.02	126.02	826,700
Jan 06, 2020	124.16	125.57	123.28	125.52	125.52	771,300
Jan 03, 2020	123.90	125.54	123.11	124.75	124.75	958,800
Jan 02, 2020	122.35	125.17	122.25	125.16	125.16	1,399,600
Dec 31, 2019	121.45	122.17	120.93	121.84	121.84	896,300
Dec 30, 2019	123.32	123.32	121.45	121.81	121.81	614,100
Dec 27, 2019	123.00	123.24	122.55	122.82	122.82	511,100
Dec 26, 2019	122.95	122.95	122.09	122.87	122.87	310,600
Dec 24, 2019	121.99	122.43	121.19	122.20	122.20	318,900
Dec 23, 2019	123.18	123.18	121.50	121.62	121.62	675,500
Dec 20, 2019	123.86	123.86	121.85	122.54	122.54	2,137,100
Dec 19, 2019	122.10	122.70	121.93	122.52	122.52	852,400
Dec 18, 2019	123.20	123.62	121.91	122.40	122.40	1,015,100
Dec 17, 2019	123.31	123.71	122.74	123.02	123.02	913,000
Dec 16, 2019	124.25	124.70	123.12	123.24	123.24	806,600
Dec 13, 2019	124.09	124.61	122.70	123.22	123.22	751,200
Dec 13, 2019	0.76 Dividend
Dec 12, 2019	123.68	126.16	123.04	125.35	124.59	1,031,300
Dec 11, 2019	122.73	123.75	122.34	123.61	122.86	835,700
Dec 10, 2019	124.00	124.00	122.21	122.35	121.61	1,413,900
Dec 09, 2019	123.54	124.98	123.25	124.50	123.75	939,800
Dec 06, 2019	124.59	124.60	123.80	123.90	123.15	776,300
Dec 05, 2019	122.44	123.11	121.98	123.00	122.25	563,300
Dec 04, 2019	121.37	122.37	120.89	121.72	120.98	532,600
Dec 03, 2019	120.42	120.88	118.94	120.79	120.06	751,100
Dec 02, 2019	123.69	123.91	122.17	122.26	121.52	934,100
Nov 29, 2019	123.51	124.00	123.16	123.56	122.81	322,700
Nov 27, 2019	123.03	123.96	122.55	123.71	122.96	755,700
Nov 26, 2019	122.40	122.88	121.55	122.83	122.09	1,177,500
Nov 25, 2019	121.63	122.62	121.09	122.58	121.84	522,200
Nov 22, 2019	121.01	121.15	120.09	121.02	120.29	540,700
Nov 21, 2019	120.83	121.14	118.79	120.03	119.30	603,100
Nov 20, 2019	121.28	121.60	119.81	120.93	120.20	601,200
Nov 19, 2019	121.86	122.59	121.16	121.97	121.23	697,000
Nov 18, 2019	121.00	121.51	120.36	121.36	120.62	642,300
Nov 15, 2019	121.70	122.13	121.04	121.46	120.72	619,300
Nov 14, 2019	120.61	121.27	119.86	120.91	120.18	603,000
Nov 13, 2019	120.39	120.65	119.27	120.59	119.86	577,700
Nov 12, 2019	120.53	121.86	119.88	121.23	120.49	820,500
Nov 11, 2019	119.04	120.44	118.51	120.42	119.69	576,200
Nov 08, 2019	119.85	119.94	118.64	119.58	118.85	1,004,900
Nov 07, 2019	121.15	121.80	120.12	120.38	119.65	705,200
Nov 06, 2019	119.74	120.19	118.96	120.06	119.33	844,600
Nov 05, 2019	117.71	120.00	117.71	119.13	118.41	892,700
Nov 04, 2019	118.08	118.91	117.17	118.53	117.81	854,400
Nov 01, 2019	117.00	117.76	116.39	116.97	116.26	792,000
Oct 31, 2019	117.11	117.57	115.14	115.80	115.10	924,500
Oct 30, 2019	117.07	118.00	116.70	117.57	116.86	676,100
Oct 29, 2019	116.56	118.44	116.56	117.76	117.05	1,073,900
Oct 28, 2019	114.46	117.62	114.01	117.08	116.37	1,244,500
Oct 25, 2019	113.54	114.00	112.00	113.71	113.02	982,000
Oct 24, 2019	110.95	113.52	108.76	113.35	112.66	1,969,300
Oct 23, 2019	108.24	109.80	108.00	108.38	107.72	1,970,700
Oct 22, 2019	111.26	111.26	107.90	108.19	107.53	1,353,800
Oct 21, 2019	110.08	111.01	110.03	110.94	110.27	863,400
Oct 18, 2019	110.41	110.44	108.49	109.41	108.75	1,269,600
Oct 17, 2019	111.69	111.92	110.13	110.25	109.58	701,800
Oct 16, 2019	111.35	111.76	110.37	111.07	110.40	924,900
Oct 15, 2019	110.91	112.48	110.09	111.38	110.70	892,200
Oct 14, 2019	110.33	110.72	109.92	110.32	109.65	786,300
Oct 11, 2019	110.42	112.27	110.13	110.94	110.27	1,193,500
Oct 10, 2019	108.31	109.78	108.26	108.51	107.85	970,600
Oct 09, 2019	108.76	108.98	107.87	108.06	107.40	1,227,400
Oct 08, 2019	109.05	109.47	107.43	107.74	107.09	1,281,600
Oct 07, 2019	110.29	111.18	109.77	109.93	109.26	882,500
Oct 04, 2019	109.68	111.21	109.31	110.98	110.31	788,500
Oct 03, 2019	108.45	109.82	107.37	109.53	108.87	1,010,000
Oct 02, 2019	110.72	110.72	108.52	109.05	108.39	1,484,200
Oct 01, 2019	114.09	114.74	111.18	111.41	110.73	965,600
Sep 30, 2019	113.69	114.95	112.63	114.25	113.56	1,016,200
Sep 27, 2019	111.42	113.85	111.42	113.03	112.34	1,049,500
Sep 26, 2019	114.41	114.41	111.91	112.03	111.35	1,562,400
Sep 25, 2019	114.40	114.73	110.88	114.32	113.63	1,244,100
Sep 24, 2019	115.52	116.30	113.54	114.27	113.58	859,600
Sep 23, 2019	113.67	115.06	113.34	114.84	114.14	863,500
Sep 20, 2019	116.40	116.47	114.06	114.34	113.65	2,402,000
Sep 19, 2019	116.99	117.40	115.78	116.00	115.30	997,800
Sep 18, 2019	117.74	117.80	115.94	117.11	116.40	766,600
Sep 17, 2019	116.63	117.98	115.63	117.94	117.22	739,600
Sep 16, 2019	117.61	118.14	116.43	116.85	116.14	827,500
Sep 13, 2019	119.04	119.42	118.30	118.94	118.22	1,014,400
Sep 12, 2019	120.99	120.99	117.26	118.12	117.40	1,595,600
Sep 12, 2019	0.76 Dividend
Sep 11, 2019	117.88	120.14	116.71	120.09	118.61	1,221,500
Sep 10, 2019	117.99	118.17	115.98	117.85	116.39	1,045,800
Sep 09, 2019	116.61	117.86	115.99	117.72	116.27	918,600
Sep 06, 2019	115.30	116.01	114.97	115.62	114.19	799,800
Sep 05, 2019	112.79	115.29	112.35	115.05	113.63	1,143,700
Sep 04, 2019	111.04	111.88	110.05	110.98	109.61	744,900
Sep 03, 2019	109.83	111.26	108.85	109.75	108.39	900,200
Aug 30, 2019	110.66	111.95	110.23	110.62	109.25	1,051,700
Aug 29, 2019	109.14	110.23	106.96	109.99	108.63	724,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...