Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 8 minutes

S&P Futures
4,029.75
-2.75(-0.07%)
Dow Futures
33,762.00
-23.00(-0.07%)
Nasdaq Futures
11,936.00
-32.00(-0.27%)
Russell 2000 Futures
1,893.20
-0.30(-0.02%)
Crude Oil
77.44
-0.46(-0.59%)
Gold
1,927.30
-11.90(-0.61%)

Advertisement

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

113.46

-2.83

(-2.43%)

At close: 04:00PM EST

113.48

+0.02

(+0.02%)

After hours:

07:33PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	114.75	115.28	113.17	113.46	113.46	1,579,100
Jan 27, 2023	113.69	117.38	111.86	116.29	116.29	2,158,700
Jan 26, 2023	113.99	114.67	111.60	114.58	114.58	2,588,900
Jan 25, 2023	115.15	117.09	112.64	116.64	116.64	2,176,900
Jan 24, 2023	118.37	118.60	116.76	117.48	117.48	910,800
Jan 23, 2023	118.50	119.75	117.37	118.67	118.67	1,345,100
Jan 20, 2023	114.78	118.16	113.40	117.81	117.81	1,405,500
Jan 19, 2023	115.55	115.68	113.08	114.00	114.00	1,045,600
Jan 18, 2023	119.50	121.22	116.93	117.20	117.20	1,750,500
Jan 17, 2023	117.96	119.10	116.76	118.64	118.64	1,331,000
Jan 13, 2023	117.85	119.00	116.80	118.51	118.51	861,000
Jan 12, 2023	120.69	120.69	116.83	119.57	119.57	1,403,500
Jan 11, 2023	118.59	120.58	117.85	120.27	120.27	1,962,200
Jan 10, 2023	115.76	117.37	114.20	117.20	117.20	1,168,400
Jan 09, 2023	112.68	116.95	112.13	114.85	114.85	1,735,300
Jan 06, 2023	109.18	113.18	108.13	112.29	112.29	1,193,400
Jan 05, 2023	110.00	111.09	107.19	108.21	108.21	1,795,000
Jan 04, 2023	110.68	112.81	108.94	111.36	111.36	1,472,100
Jan 03, 2023	110.72	112.25	108.34	109.15	109.15	2,784,500
Dec 30, 2022	109.60	110.55	107.61	109.06	109.06	1,582,700
Dec 29, 2022	109.72	111.63	109.15	111.33	111.33	1,066,500
Dec 28, 2022	110.53	111.64	107.94	108.08	108.08	1,275,800
Dec 27, 2022	111.13	112.14	110.36	110.73	110.73	1,019,700
Dec 23, 2022	110.29	111.34	109.30	111.12	111.12	663,500
Dec 22, 2022	111.00	111.67	107.66	110.28	110.28	1,580,700
Dec 21, 2022	110.79	113.10	110.50	113.05	113.05	1,327,400
Dec 20, 2022	108.18	109.82	108.14	109.31	109.31	2,074,900
Dec 19, 2022	109.81	110.51	108.43	109.53	109.53	2,380,800
Dec 16, 2022	111.25	112.22	108.82	110.52	110.52	4,829,200
Dec 15, 2022	114.33	115.29	110.94	111.96	111.96	3,623,400
Dec 15, 2022	1.2 Dividend
Dec 14, 2022	122.20	123.69	117.70	118.58	117.38	3,181,100
Dec 13, 2022	127.97	128.31	121.66	123.47	122.22	2,411,300
Dec 12, 2022	119.29	121.34	118.38	120.99	119.77	1,790,500
Dec 09, 2022	121.39	122.05	119.52	119.83	118.62	1,480,300
Dec 08, 2022	121.52	122.86	120.86	122.26	121.02	832,500
Dec 07, 2022	120.21	122.65	120.21	121.25	120.02	1,819,500
Dec 06, 2022	123.21	123.50	120.68	121.33	120.10	1,038,100
Dec 05, 2022	125.90	125.94	122.28	123.63	122.38	1,482,700
Dec 02, 2022	125.09	126.23	122.96	126.01	124.73	1,817,200
Dec 01, 2022	125.88	127.51	124.36	127.09	125.80	1,565,400
Nov 30, 2022	120.51	125.15	118.59	124.91	123.65	2,736,300
Nov 29, 2022	121.05	122.45	119.33	120.50	119.28	1,680,800
Nov 28, 2022	123.80	124.93	120.76	121.13	119.90	1,310,900
Nov 25, 2022	124.00	125.34	122.75	125.05	123.78	707,900
Nov 23, 2022	124.23	125.06	123.34	124.40	123.14	1,127,700
Nov 22, 2022	121.27	124.64	120.43	124.43	123.17	1,276,000
Nov 21, 2022	120.90	121.66	119.88	121.00	119.78	1,253,700
Nov 18, 2022	124.83	124.99	121.77	122.07	120.83	1,564,000
Nov 17, 2022	121.17	122.82	118.81	122.77	121.53	1,507,200
Nov 16, 2022	125.00	125.08	122.13	123.87	122.62	1,440,100
Nov 15, 2022	128.46	130.66	125.02	126.35	125.07	2,076,600
Nov 14, 2022	131.02	132.33	125.33	125.50	124.23	3,210,000
Nov 11, 2022	125.84	134.64	124.02	133.34	131.99	5,549,500
Nov 10, 2022	113.57	125.01	112.60	124.65	123.39	4,489,900
Nov 09, 2022	107.78	107.89	105.60	107.12	106.04	1,864,600
Nov 08, 2022	105.14	110.10	104.53	109.09	107.99	1,846,000
Nov 07, 2022	103.71	104.82	101.76	104.77	103.71	1,746,000
Nov 04, 2022	102.49	104.42	100.85	102.83	101.79	3,110,100
Nov 03, 2022	102.22	103.40	100.94	101.22	100.20	1,943,100
Nov 02, 2022	106.21	109.30	104.63	104.66	103.60	2,085,900
Nov 01, 2022	108.14	108.44	105.35	106.69	105.61	1,514,400
Oct 31, 2022	107.79	109.10	105.87	106.16	105.09	2,629,900
Oct 28, 2022	105.93	108.74	105.01	108.64	107.54	2,460,300
Oct 27, 2022	111.34	111.93	105.58	106.64	105.56	3,094,600
Oct 26, 2022	108.64	111.03	108.21	109.07	107.97	1,906,900
Oct 25, 2022	103.95	108.94	103.95	108.69	107.59	1,753,300
Oct 24, 2022	103.75	104.93	102.68	104.40	103.34	1,480,100
Oct 21, 2022	99.87	103.13	99.43	102.52	101.48	2,029,300
Oct 20, 2022	101.38	102.73	99.36	99.72	98.71	1,457,300
Oct 19, 2022	102.42	103.68	100.29	101.15	100.13	1,317,800
Oct 18, 2022	105.95	106.39	103.05	104.12	103.07	1,133,400
Oct 17, 2022	100.91	103.16	100.91	102.80	101.76	1,604,400
Oct 14, 2022	102.83	105.00	98.04	98.31	97.32	1,705,900
Oct 13, 2022	94.99	102.66	93.53	101.96	100.93	3,008,300
Oct 12, 2022	102.55	102.55	97.45	98.07	97.08	3,347,400
Oct 11, 2022	104.66	105.70	102.43	103.38	102.33	1,565,100
Oct 10, 2022	107.10	107.50	104.65	105.89	104.82	1,192,100
Oct 07, 2022	109.33	109.67	105.67	106.20	105.13	1,521,200
Oct 06, 2022	111.09	112.49	110.29	110.92	109.80	884,500
Oct 05, 2022	111.06	112.23	110.44	111.54	110.41	1,039,000
Oct 04, 2022	110.86	113.37	110.86	113.26	112.11	1,440,400
Oct 03, 2022	106.31	109.41	105.14	108.72	107.62	1,833,500
Sep 30, 2022	107.38	107.98	104.90	105.01	103.95	2,099,400
Sep 29, 2022	108.03	108.84	106.59	107.39	106.30	1,581,200
Sep 28, 2022	107.42	110.38	107.20	109.63	108.52	1,698,800
Sep 27, 2022	109.36	109.85	106.02	106.76	105.68	1,512,600
Sep 26, 2022	106.99	108.56	106.82	107.48	106.39	1,403,700
Sep 23, 2022	106.01	107.40	105.09	107.33	106.24	1,967,300
Sep 22, 2022	109.87	110.00	107.30	107.71	106.62	1,610,200
Sep 21, 2022	113.01	114.23	110.02	110.05	108.94	1,389,100
Sep 20, 2022	112.32	113.30	111.34	111.79	110.66	2,118,000
Sep 19, 2022	109.14	113.96	108.94	113.92	112.77	2,380,300
Sep 16, 2022	110.87	111.54	108.30	110.13	109.02	4,367,300
Sep 15, 2022	114.35	116.80	111.69	112.08	110.95	2,398,200
Sep 14, 2022	115.50	116.34	113.19	114.42	113.26	2,345,800
Sep 14, 2022	1.2 Dividend
Sep 13, 2022	121.22	121.37	115.85	116.18	113.82	2,476,500
Sep 12, 2022	124.39	125.50	123.44	124.94	122.40	1,430,900
Sep 09, 2022	122.60	124.63	122.59	124.39	121.86	1,527,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,029.75-2.75(-0.07%)

Dow Futures33,762.00-23.00(-0.07%)

Nasdaq Futures11,936.00-32.00(-0.27%)

Russell 2000 Futures1,893.20-0.30(-0.02%)

Crude Oil77.44-0.46(-0.59%)

Gold1,927.30-11.90(-0.61%)

T. Rowe Price Group, Inc. (TROW)

S&P Futures
4,029.75
-2.75(-0.07%)

Dow Futures
33,762.00
-23.00(-0.07%)

Nasdaq Futures
11,936.00
-32.00(-0.27%)

Russell 2000 Futures
1,893.20
-0.30(-0.02%)

Crude Oil
77.44
-0.46(-0.59%)

Gold
1,927.30
-11.90(-0.61%)