TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019108.32108.45107.90108.45108.4532,426
Jul 19, 2019109.97109.99108.13108.47108.471,762,900
Jul 18, 2019108.88109.63108.30109.63109.631,181,900
Jul 17, 2019110.61110.61108.79108.88108.88782,400
Jul 16, 2019110.87111.45110.29110.36110.36619,000
Jul 15, 2019110.62110.86110.08110.38110.38968,600
Jul 12, 2019109.87110.71109.08110.61110.61830,400
Jul 11, 2019110.06110.06107.74109.32109.321,081,400
Jul 10, 2019109.96110.97109.18109.45109.45987,600
Jul 09, 2019108.55109.87108.44109.82109.821,142,100
Jul 08, 2019109.78110.38108.71108.96108.96785,200
Jul 05, 2019109.88110.45108.78110.42110.42648,800
Jul 03, 2019109.08110.25108.69109.71109.71487,300
Jul 02, 2019109.04109.26107.96108.60108.60825,100
Jul 01, 2019111.46111.46108.15109.05109.051,175,800
Jun 28, 2019109.50110.33108.74109.71109.713,896,100
Jun 27, 2019107.45108.81106.73108.54108.54724,800
Jun 26, 2019106.04107.20105.71106.89106.89674,100
Jun 25, 2019107.24107.24105.56105.92105.92594,800
Jun 24, 2019108.60108.91106.58107.06107.06913,200
Jun 21, 2019109.83109.84108.25108.32108.321,673,200
Jun 20, 2019109.13110.50108.07109.59109.591,185,200
Jun 19, 2019107.39108.00106.39107.84107.841,346,600
Jun 18, 2019105.54108.00105.41107.40107.401,045,900
Jun 17, 2019106.05106.29104.87105.05105.05808,300
Jun 14, 2019102.66106.12102.66105.94105.94792,800
Jun 13, 2019105.47106.35104.73106.09106.09872,000
Jun 13, 20190.76 Dividend
Jun 12, 2019106.69106.81105.16105.86105.10787,000
Jun 11, 2019107.80108.50106.28106.67105.90867,800
Jun 10, 2019106.65107.73106.22106.97106.20950,700
Jun 07, 2019104.25105.84103.79105.69104.93961,200
Jun 06, 2019103.65104.05102.90103.73102.99753,900
Jun 05, 2019103.10103.51101.57103.44102.70667,800
Jun 04, 2019100.96102.8699.89102.85102.111,249,200
Jun 03, 2019101.38101.7198.6999.4298.712,356,600
May 31, 2019101.54101.96100.71101.14100.411,341,200
May 30, 2019102.55103.38101.98102.63101.89831,800
May 29, 2019101.35102.32100.47102.21101.48974,200
May 28, 2019103.49103.75101.90101.94101.211,607,300
May 24, 2019103.55103.94102.86103.75103.01766,700
May 23, 2019104.22104.30102.29102.79102.051,123,100
May 22, 2019105.31105.84104.90105.28104.52500,400
May 21, 2019105.03105.89104.88105.68104.92485,200
May 20, 2019104.03104.63103.36104.13103.38796,000
May 17, 2019104.52106.31103.68104.38103.63917,900
May 16, 2019104.35106.27104.13105.31104.55940,300
May 15, 2019102.06104.56101.99103.96103.21928,100
May 14, 2019101.53104.00101.32103.20102.46898,500
May 13, 2019103.54104.44100.96101.13100.401,602,500
May 10, 2019102.59106.10102.06105.59104.831,627,900
May 09, 2019102.02103.14100.52102.84102.101,144,700
May 08, 2019103.01103.85102.93102.99102.25894,900
May 07, 2019104.33105.25102.49103.30102.561,419,300
May 06, 2019105.06106.20104.22105.74104.98943,300
May 03, 2019105.70106.92105.62106.86106.09537,100
May 02, 2019106.31106.84104.09105.26104.501,008,100
May 01, 2019107.94107.94105.96106.07105.31975,800
Apr 30, 2019107.42107.64106.20107.50106.731,152,500
Apr 29, 2019108.07108.41107.24107.28106.51776,200
Apr 26, 2019107.79108.17106.08108.05107.27880,600
Apr 25, 2019109.59109.61107.50107.66106.891,234,300
Apr 24, 2019111.73111.73106.15109.76108.971,547,800
Apr 23, 2019106.47107.78105.31107.50106.73988,600
Apr 22, 2019105.85106.75105.25106.49105.731,312,800
Apr 18, 2019106.04106.26105.22105.90105.141,319,300
Apr 17, 2019107.00107.00105.54106.09105.33977,800
Apr 16, 2019105.36106.85105.08106.68105.91823,700
Apr 15, 2019106.00106.29104.62104.95104.20669,700
Apr 12, 2019106.17106.47104.78105.90105.14779,900
Apr 11, 2019104.59105.62104.31104.75104.00887,500
Apr 10, 2019104.00104.09102.31104.05103.301,026,700
Apr 09, 2019104.07104.49103.26103.82103.07782,200
Apr 08, 2019104.44104.79104.10104.50103.75828,200
Apr 05, 2019103.49104.55103.11104.44103.691,035,000
Apr 04, 2019103.25103.78102.31103.01102.27646,500
Apr 03, 2019103.94104.29103.22103.30102.56948,600
Apr 02, 2019103.33103.69102.80103.27102.53687,000
Apr 01, 2019101.34103.63101.31103.30102.561,802,700
Mar 29, 2019100.03100.2899.45100.1299.40935,400
Mar 28, 201999.2499.9398.7499.0998.381,266,100
Mar 27, 2019100.08100.7598.3999.0998.38872,200
Mar 26, 201999.0799.9798.6899.8999.17942,100
Mar 25, 201998.9099.3997.5798.2297.51950,100
Mar 22, 2019101.49101.6898.3698.7698.051,243,000
Mar 21, 2019100.60102.51100.05102.31101.581,210,200
Mar 20, 2019102.57102.57100.71100.86100.141,122,500
Mar 19, 2019102.99104.17102.29102.64101.901,684,700
Mar 18, 2019102.51103.16102.40102.85102.111,539,200
Mar 15, 2019100.46102.57100.19102.44101.702,842,200
Mar 14, 2019100.95100.9599.82100.6899.961,180,400
Mar 14, 20190.76 Dividend
Mar 13, 2019100.95101.46100.30101.3599.871,227,000
Mar 12, 201999.24100.5999.24100.4398.961,241,400
Mar 11, 201997.4699.1597.4699.0997.641,043,900
Mar 08, 201995.5696.9295.0796.8495.421,106,800
Mar 07, 201997.8298.1596.0496.2794.861,223,800
Mar 06, 201998.8899.2698.0598.0696.631,126,000
Mar 05, 201999.7499.7498.7698.8197.361,152,700
Mar 04, 2019101.13101.7498.7799.5498.081,975,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...