TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020132.49132.76131.59132.26132.261,418,600
Jan 16, 2020131.02132.04130.74132.02132.02921,900
Jan 15, 2020129.72130.72129.01130.15130.15663,100
Jan 14, 2020131.04131.25129.42129.73129.73980,800
Jan 13, 2020127.97131.07127.82131.03131.031,733,200
Jan 10, 2020128.43128.87127.13127.46127.46955,000
Jan 09, 2020127.69128.48126.83128.28128.28903,200
Jan 08, 2020126.50128.00126.25127.22127.22751,100
Jan 07, 2020125.42126.67125.25126.02126.02826,700
Jan 06, 2020124.16125.57123.28125.52125.52771,300
Jan 03, 2020123.90125.54123.11124.75124.75958,800
Jan 02, 2020122.35125.17122.25125.16125.161,399,600
Dec 31, 2019121.45122.17120.93121.84121.84896,300
Dec 30, 2019123.32123.32121.45121.81121.81614,100
Dec 27, 2019123.00123.24122.55122.82122.82511,100
Dec 26, 2019122.95122.95122.09122.87122.87310,600
Dec 24, 2019121.99122.43121.19122.20122.20318,900
Dec 23, 2019123.18123.18121.50121.62121.62675,500
Dec 20, 2019123.86123.86121.85122.54122.542,137,100
Dec 19, 2019122.10122.70121.93122.52122.52852,400
Dec 18, 2019123.20123.62121.91122.40122.401,015,100
Dec 17, 2019123.31123.71122.74123.02123.02913,000
Dec 16, 2019124.25124.70123.12123.24123.24806,600
Dec 13, 2019124.09124.61122.70123.22123.22751,200
Dec 13, 20190.76 Dividend
Dec 12, 2019123.68126.16123.04125.35124.591,031,300
Dec 11, 2019122.73123.75122.34123.61122.86835,700
Dec 10, 2019124.00124.00122.21122.35121.611,413,900
Dec 09, 2019123.54124.98123.25124.50123.75939,800
Dec 06, 2019124.59124.60123.80123.90123.15776,300
Dec 05, 2019122.44123.11121.98123.00122.25563,300
Dec 04, 2019121.37122.37120.89121.72120.98532,600
Dec 03, 2019120.42120.88118.94120.79120.06751,100
Dec 02, 2019123.69123.91122.17122.26121.52934,100
Nov 29, 2019123.51124.00123.16123.56122.81322,700
Nov 27, 2019123.03123.96122.55123.71122.96755,700
Nov 26, 2019122.40122.88121.55122.83122.091,177,500
Nov 25, 2019121.63122.62121.09122.58121.84522,200
Nov 22, 2019121.01121.15120.09121.02120.29540,700
Nov 21, 2019120.83121.14118.79120.03119.30603,100
Nov 20, 2019121.28121.60119.81120.93120.20601,200
Nov 19, 2019121.86122.59121.16121.97121.23697,000
Nov 18, 2019121.00121.51120.36121.36120.62642,300
Nov 15, 2019121.70122.13121.04121.46120.72619,300
Nov 14, 2019120.61121.27119.86120.91120.18603,000
Nov 13, 2019120.39120.65119.27120.59119.86577,700
Nov 12, 2019120.53121.86119.88121.23120.49820,500
Nov 11, 2019119.04120.44118.51120.42119.69576,200
Nov 08, 2019119.85119.94118.64119.58118.851,004,900
Nov 07, 2019121.15121.80120.12120.38119.65705,200
Nov 06, 2019119.74120.19118.96120.06119.33844,600
Nov 05, 2019117.71120.00117.71119.13118.41892,700
Nov 04, 2019118.08118.91117.17118.53117.81854,400
Nov 01, 2019117.00117.76116.39116.97116.26792,000
Oct 31, 2019117.11117.57115.14115.80115.10924,500
Oct 30, 2019117.07118.00116.70117.57116.86676,100
Oct 29, 2019116.56118.44116.56117.76117.051,073,900
Oct 28, 2019114.46117.62114.01117.08116.371,244,500
Oct 25, 2019113.54114.00112.00113.71113.02982,000
Oct 24, 2019110.95113.52108.76113.35112.661,969,300
Oct 23, 2019108.24109.80108.00108.38107.721,970,700
Oct 22, 2019111.26111.26107.90108.19107.531,353,800
Oct 21, 2019110.08111.01110.03110.94110.27863,400
Oct 18, 2019110.41110.44108.49109.41108.751,269,600
Oct 17, 2019111.69111.92110.13110.25109.58701,800
Oct 16, 2019111.35111.76110.37111.07110.40924,900
Oct 15, 2019110.91112.48110.09111.38110.70892,200
Oct 14, 2019110.33110.72109.92110.32109.65786,300
Oct 11, 2019110.42112.27110.13110.94110.271,193,500
Oct 10, 2019108.31109.78108.26108.51107.85970,600
Oct 09, 2019108.76108.98107.87108.06107.401,227,400
Oct 08, 2019109.05109.47107.43107.74107.091,281,600
Oct 07, 2019110.29111.18109.77109.93109.26882,500
Oct 04, 2019109.68111.21109.31110.98110.31788,500
Oct 03, 2019108.45109.82107.37109.53108.871,010,000
Oct 02, 2019110.72110.72108.52109.05108.391,484,200
Oct 01, 2019114.09114.74111.18111.41110.73965,600
Sep 30, 2019113.69114.95112.63114.25113.561,016,200
Sep 27, 2019111.42113.85111.42113.03112.341,049,500
Sep 26, 2019114.41114.41111.91112.03111.351,562,400
Sep 25, 2019114.40114.73110.88114.32113.631,244,100
Sep 24, 2019115.52116.30113.54114.27113.58859,600
Sep 23, 2019113.67115.06113.34114.84114.14863,500
Sep 20, 2019116.40116.47114.06114.34113.652,402,000
Sep 19, 2019116.99117.40115.78116.00115.30997,800
Sep 18, 2019117.74117.80115.94117.11116.40766,600
Sep 17, 2019116.63117.98115.63117.94117.22739,600
Sep 16, 2019117.61118.14116.43116.85116.14827,500
Sep 13, 2019119.04119.42118.30118.94118.221,014,400
Sep 12, 2019120.99120.99117.26118.12117.401,595,600
Sep 12, 20190.76 Dividend
Sep 11, 2019117.88120.14116.71120.09118.611,221,500
Sep 10, 2019117.99118.17115.98117.85116.391,045,800
Sep 09, 2019116.61117.86115.99117.72116.27918,600
Sep 06, 2019115.30116.01114.97115.62114.19799,800
Sep 05, 2019112.79115.29112.35115.05113.631,143,700
Sep 04, 2019111.04111.88110.05110.98109.61744,900
Sep 03, 2019109.83111.26108.85109.75108.39900,200
Aug 30, 2019110.66111.95110.23110.62109.251,051,700
Aug 29, 2019109.14110.23106.96109.99108.63724,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...