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
Jul 19, 2019	109.97	109.99	108.13	108.47	108.47	1,762,900
Jul 18, 2019	108.88	109.63	108.30	109.63	109.63	1,181,900
Jul 17, 2019	110.61	110.61	108.79	108.88	108.88	782,400
Jul 16, 2019	110.87	111.45	110.29	110.36	110.36	619,000
Jul 15, 2019	110.62	110.86	110.08	110.38	110.38	968,600
Jul 12, 2019	109.87	110.71	109.08	110.61	110.61	830,400
Jul 11, 2019	110.06	110.06	107.74	109.32	109.32	1,081,400
Jul 10, 2019	109.96	110.97	109.18	109.45	109.45	987,600
Jul 09, 2019	108.55	109.87	108.44	109.82	109.82	1,142,100
Jul 08, 2019	109.78	110.38	108.71	108.96	108.96	785,200
Jul 05, 2019	109.88	110.45	108.78	110.42	110.42	648,800
Jul 03, 2019	109.08	110.25	108.69	109.71	109.71	487,300
Jul 02, 2019	109.04	109.26	107.96	108.60	108.60	825,100
Jul 01, 2019	111.46	111.46	108.15	109.05	109.05	1,175,800
Jun 28, 2019	109.50	110.33	108.74	109.71	109.71	3,896,100
Jun 27, 2019	107.45	108.81	106.73	108.54	108.54	724,800
Jun 26, 2019	106.04	107.20	105.71	106.89	106.89	674,100
Jun 25, 2019	107.24	107.24	105.56	105.92	105.92	594,800
Jun 24, 2019	108.60	108.91	106.58	107.06	107.06	913,200
Jun 21, 2019	109.83	109.84	108.25	108.32	108.32	1,673,200
Jun 20, 2019	109.13	110.50	108.07	109.59	109.59	1,185,200
Jun 19, 2019	107.39	108.00	106.39	107.84	107.84	1,346,600
Jun 18, 2019	105.54	108.00	105.41	107.40	107.40	1,045,900
Jun 17, 2019	106.05	106.29	104.87	105.05	105.05	808,300
Jun 14, 2019	102.66	106.12	102.66	105.94	105.94	792,800
Jun 13, 2019	105.47	106.35	104.73	106.09	106.09	872,000
Jun 13, 2019	0.76 Dividend
Jun 12, 2019	106.69	106.81	105.16	105.86	105.10	787,000
Jun 11, 2019	107.80	108.50	106.28	106.67	105.90	867,800
Jun 10, 2019	106.65	107.73	106.22	106.97	106.20	950,700
Jun 07, 2019	104.25	105.84	103.79	105.69	104.93	961,200
Jun 06, 2019	103.65	104.05	102.90	103.73	102.99	753,900
Jun 05, 2019	103.10	103.51	101.57	103.44	102.70	667,800
Jun 04, 2019	100.96	102.86	99.89	102.85	102.11	1,249,200
Jun 03, 2019	101.38	101.71	98.69	99.42	98.71	2,356,600
May 31, 2019	101.54	101.96	100.71	101.14	100.41	1,341,200
May 30, 2019	102.55	103.38	101.98	102.63	101.89	831,800
May 29, 2019	101.35	102.32	100.47	102.21	101.48	974,200
May 28, 2019	103.49	103.75	101.90	101.94	101.21	1,607,300
May 24, 2019	103.55	103.94	102.86	103.75	103.01	766,700
May 23, 2019	104.22	104.30	102.29	102.79	102.05	1,123,100
May 22, 2019	105.31	105.84	104.90	105.28	104.52	500,400
May 21, 2019	105.03	105.89	104.88	105.68	104.92	485,200
May 20, 2019	104.03	104.63	103.36	104.13	103.38	796,000
May 17, 2019	104.52	106.31	103.68	104.38	103.63	917,900
May 16, 2019	104.35	106.27	104.13	105.31	104.55	940,300
May 15, 2019	102.06	104.56	101.99	103.96	103.21	928,100
May 14, 2019	101.53	104.00	101.32	103.20	102.46	898,500
May 13, 2019	103.54	104.44	100.96	101.13	100.40	1,602,500
May 10, 2019	102.59	106.10	102.06	105.59	104.83	1,627,900
May 09, 2019	102.02	103.14	100.52	102.84	102.10	1,144,700
May 08, 2019	103.01	103.85	102.93	102.99	102.25	894,900
May 07, 2019	104.33	105.25	102.49	103.30	102.56	1,419,300
May 06, 2019	105.06	106.20	104.22	105.74	104.98	943,300
May 03, 2019	105.70	106.92	105.62	106.86	106.09	537,100
May 02, 2019	106.31	106.84	104.09	105.26	104.50	1,008,100
May 01, 2019	107.94	107.94	105.96	106.07	105.31	975,800
Apr 30, 2019	107.42	107.64	106.20	107.50	106.73	1,152,500
Apr 29, 2019	108.07	108.41	107.24	107.28	106.51	776,200
Apr 26, 2019	107.79	108.17	106.08	108.05	107.27	880,600
Apr 25, 2019	109.59	109.61	107.50	107.66	106.89	1,234,300
Apr 24, 2019	111.73	111.73	106.15	109.76	108.97	1,547,800
Apr 23, 2019	106.47	107.78	105.31	107.50	106.73	988,600
Apr 22, 2019	105.85	106.75	105.25	106.49	105.73	1,312,800
Apr 18, 2019	106.04	106.26	105.22	105.90	105.14	1,319,300
Apr 17, 2019	107.00	107.00	105.54	106.09	105.33	977,800
Apr 16, 2019	105.36	106.85	105.08	106.68	105.91	823,700
Apr 15, 2019	106.00	106.29	104.62	104.95	104.20	669,700
Apr 12, 2019	106.17	106.47	104.78	105.90	105.14	779,900
Apr 11, 2019	104.59	105.62	104.31	104.75	104.00	887,500
Apr 10, 2019	104.00	104.09	102.31	104.05	103.30	1,026,700
Apr 09, 2019	104.07	104.49	103.26	103.82	103.07	782,200
Apr 08, 2019	104.44	104.79	104.10	104.50	103.75	828,200
Apr 05, 2019	103.49	104.55	103.11	104.44	103.69	1,035,000
Apr 04, 2019	103.25	103.78	102.31	103.01	102.27	646,500
Apr 03, 2019	103.94	104.29	103.22	103.30	102.56	948,600
Apr 02, 2019	103.33	103.69	102.80	103.27	102.53	687,000
Apr 01, 2019	101.34	103.63	101.31	103.30	102.56	1,802,700
Mar 29, 2019	100.03	100.28	99.45	100.12	99.40	935,400
Mar 28, 2019	99.24	99.93	98.74	99.09	98.38	1,266,100
Mar 27, 2019	100.08	100.75	98.39	99.09	98.38	872,200
Mar 26, 2019	99.07	99.97	98.68	99.89	99.17	942,100
Mar 25, 2019	98.90	99.39	97.57	98.22	97.51	950,100
Mar 22, 2019	101.49	101.68	98.36	98.76	98.05	1,243,000
Mar 21, 2019	100.60	102.51	100.05	102.31	101.58	1,210,200
Mar 20, 2019	102.57	102.57	100.71	100.86	100.14	1,122,500
Mar 19, 2019	102.99	104.17	102.29	102.64	101.90	1,684,700
Mar 18, 2019	102.51	103.16	102.40	102.85	102.11	1,539,200
Mar 15, 2019	100.46	102.57	100.19	102.44	101.70	2,842,200
Mar 14, 2019	100.95	100.95	99.82	100.68	99.96	1,180,400
Mar 14, 2019	0.76 Dividend
Mar 13, 2019	100.95	101.46	100.30	101.35	99.87	1,227,000
Mar 12, 2019	99.24	100.59	99.24	100.43	98.96	1,241,400
Mar 11, 2019	97.46	99.15	97.46	99.09	97.64	1,043,900
Mar 08, 2019	95.56	96.92	95.07	96.84	95.42	1,106,800
Mar 07, 2019	97.82	98.15	96.04	96.27	94.86	1,223,800
Mar 06, 2019	98.88	99.26	98.05	98.06	96.63	1,126,000
Mar 05, 2019	99.74	99.74	98.76	98.81	97.36	1,152,700
Mar 04, 2019	101.13	101.74	98.77	99.54	98.08	1,975,900
Mar 01, 2019	100.91	102.33	100.52	100.67	99.20	1,099,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...