Advertisement
Advertisement
U.S. markets open in 8 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
113.46-2.83 (-2.43%)
At close: 04:00PM EST
113.48 +0.02 (+0.02%)
After hours: 07:33PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023114.75115.28113.17113.46113.461,579,100
Jan 27, 2023113.69117.38111.86116.29116.292,158,700
Jan 26, 2023113.99114.67111.60114.58114.582,588,900
Jan 25, 2023115.15117.09112.64116.64116.642,176,900
Jan 24, 2023118.37118.60116.76117.48117.48910,800
Jan 23, 2023118.50119.75117.37118.67118.671,345,100
Jan 20, 2023114.78118.16113.40117.81117.811,405,500
Jan 19, 2023115.55115.68113.08114.00114.001,045,600
Jan 18, 2023119.50121.22116.93117.20117.201,750,500
Jan 17, 2023117.96119.10116.76118.64118.641,331,000
Jan 13, 2023117.85119.00116.80118.51118.51861,000
Jan 12, 2023120.69120.69116.83119.57119.571,403,500
Jan 11, 2023118.59120.58117.85120.27120.271,962,200
Jan 10, 2023115.76117.37114.20117.20117.201,168,400
Jan 09, 2023112.68116.95112.13114.85114.851,735,300
Jan 06, 2023109.18113.18108.13112.29112.291,193,400
Jan 05, 2023110.00111.09107.19108.21108.211,795,000
Jan 04, 2023110.68112.81108.94111.36111.361,472,100
Jan 03, 2023110.72112.25108.34109.15109.152,784,500
Dec 30, 2022109.60110.55107.61109.06109.061,582,700
Dec 29, 2022109.72111.63109.15111.33111.331,066,500
Dec 28, 2022110.53111.64107.94108.08108.081,275,800
Dec 27, 2022111.13112.14110.36110.73110.731,019,700
Dec 23, 2022110.29111.34109.30111.12111.12663,500
Dec 22, 2022111.00111.67107.66110.28110.281,580,700
Dec 21, 2022110.79113.10110.50113.05113.051,327,400
Dec 20, 2022108.18109.82108.14109.31109.312,074,900
Dec 19, 2022109.81110.51108.43109.53109.532,380,800
Dec 16, 2022111.25112.22108.82110.52110.524,829,200
Dec 15, 2022114.33115.29110.94111.96111.963,623,400
Dec 15, 20221.2 Dividend
Dec 14, 2022122.20123.69117.70118.58117.383,181,100
Dec 13, 2022127.97128.31121.66123.47122.222,411,300
Dec 12, 2022119.29121.34118.38120.99119.771,790,500
Dec 09, 2022121.39122.05119.52119.83118.621,480,300
Dec 08, 2022121.52122.86120.86122.26121.02832,500
Dec 07, 2022120.21122.65120.21121.25120.021,819,500
Dec 06, 2022123.21123.50120.68121.33120.101,038,100
Dec 05, 2022125.90125.94122.28123.63122.381,482,700
Dec 02, 2022125.09126.23122.96126.01124.731,817,200
Dec 01, 2022125.88127.51124.36127.09125.801,565,400
Nov 30, 2022120.51125.15118.59124.91123.652,736,300
Nov 29, 2022121.05122.45119.33120.50119.281,680,800
Nov 28, 2022123.80124.93120.76121.13119.901,310,900
Nov 25, 2022124.00125.34122.75125.05123.78707,900
Nov 23, 2022124.23125.06123.34124.40123.141,127,700
Nov 22, 2022121.27124.64120.43124.43123.171,276,000
Nov 21, 2022120.90121.66119.88121.00119.781,253,700
Nov 18, 2022124.83124.99121.77122.07120.831,564,000
Nov 17, 2022121.17122.82118.81122.77121.531,507,200
Nov 16, 2022125.00125.08122.13123.87122.621,440,100
Nov 15, 2022128.46130.66125.02126.35125.072,076,600
Nov 14, 2022131.02132.33125.33125.50124.233,210,000
Nov 11, 2022125.84134.64124.02133.34131.995,549,500
Nov 10, 2022113.57125.01112.60124.65123.394,489,900
Nov 09, 2022107.78107.89105.60107.12106.041,864,600
Nov 08, 2022105.14110.10104.53109.09107.991,846,000
Nov 07, 2022103.71104.82101.76104.77103.711,746,000
Nov 04, 2022102.49104.42100.85102.83101.793,110,100
Nov 03, 2022102.22103.40100.94101.22100.201,943,100
Nov 02, 2022106.21109.30104.63104.66103.602,085,900
Nov 01, 2022108.14108.44105.35106.69105.611,514,400
Oct 31, 2022107.79109.10105.87106.16105.092,629,900
Oct 28, 2022105.93108.74105.01108.64107.542,460,300
Oct 27, 2022111.34111.93105.58106.64105.563,094,600
Oct 26, 2022108.64111.03108.21109.07107.971,906,900
Oct 25, 2022103.95108.94103.95108.69107.591,753,300
Oct 24, 2022103.75104.93102.68104.40103.341,480,100
Oct 21, 202299.87103.1399.43102.52101.482,029,300
Oct 20, 2022101.38102.7399.3699.7298.711,457,300
Oct 19, 2022102.42103.68100.29101.15100.131,317,800
Oct 18, 2022105.95106.39103.05104.12103.071,133,400
Oct 17, 2022100.91103.16100.91102.80101.761,604,400
Oct 14, 2022102.83105.0098.0498.3197.321,705,900
Oct 13, 202294.99102.6693.53101.96100.933,008,300
Oct 12, 2022102.55102.5597.4598.0797.083,347,400
Oct 11, 2022104.66105.70102.43103.38102.331,565,100
Oct 10, 2022107.10107.50104.65105.89104.821,192,100
Oct 07, 2022109.33109.67105.67106.20105.131,521,200
Oct 06, 2022111.09112.49110.29110.92109.80884,500
Oct 05, 2022111.06112.23110.44111.54110.411,039,000
Oct 04, 2022110.86113.37110.86113.26112.111,440,400
Oct 03, 2022106.31109.41105.14108.72107.621,833,500
Sep 30, 2022107.38107.98104.90105.01103.952,099,400
Sep 29, 2022108.03108.84106.59107.39106.301,581,200
Sep 28, 2022107.42110.38107.20109.63108.521,698,800
Sep 27, 2022109.36109.85106.02106.76105.681,512,600
Sep 26, 2022106.99108.56106.82107.48106.391,403,700
Sep 23, 2022106.01107.40105.09107.33106.241,967,300
Sep 22, 2022109.87110.00107.30107.71106.621,610,200
Sep 21, 2022113.01114.23110.02110.05108.941,389,100
Sep 20, 2022112.32113.30111.34111.79110.662,118,000
Sep 19, 2022109.14113.96108.94113.92112.772,380,300
Sep 16, 2022110.87111.54108.30110.13109.024,367,300
Sep 15, 2022114.35116.80111.69112.08110.952,398,200
Sep 14, 2022115.50116.34113.19114.42113.262,345,800
Sep 14, 20221.2 Dividend
Sep 13, 2022121.22121.37115.85116.18113.822,476,500
Sep 12, 2022124.39125.50123.44124.94122.401,430,900
Sep 09, 2022122.60124.63122.59124.39121.861,527,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement