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
Feb 15, 2019	97.79	97.84	96.76	97.58	97.58	1,694,600
Feb 14, 2019	97.57	98.04	96.57	97.34	97.34	1,403,200
Feb 13, 2019	97.44	98.93	97.44	98.13	98.13	1,694,200
Feb 12, 2019	93.72	97.15	93.63	97.09	97.09	1,598,900
Feb 11, 2019	92.98	93.07	92.44	92.67	92.67	1,461,500
Feb 08, 2019	93.54	93.80	91.38	92.38	92.38	1,953,600
Feb 07, 2019	93.84	94.49	92.76	93.74	93.74	1,450,300
Feb 06, 2019	94.55	95.08	93.86	94.22	94.22	1,201,600
Feb 05, 2019	95.24	95.93	93.83	94.60	94.60	1,678,000
Feb 04, 2019	94.46	95.19	93.81	95.17	95.17	1,267,900
Feb 01, 2019	93.45	94.50	93.10	94.15	94.15	1,309,500
Jan 31, 2019	89.50	93.60	89.50	93.46	93.46	2,456,500
Jan 30, 2019	90.01	90.67	86.61	89.24	89.24	5,357,100
Jan 29, 2019	94.85	94.91	92.72	92.75	92.75	1,681,000
Jan 28, 2019	93.96	94.63	93.50	94.45	94.45	1,053,600
Jan 25, 2019	94.60	95.46	94.34	94.55	94.55	1,033,400
Jan 24, 2019	93.49	94.37	93.25	93.86	93.86	1,016,200
Jan 23, 2019	94.75	94.75	92.75	93.62	93.62	1,435,900
Jan 22, 2019	96.18	96.31	94.02	94.47	94.47	1,713,300
Jan 18, 2019	95.73	96.77	95.16	96.61	96.61	1,554,700
Jan 17, 2019	94.51	95.42	93.33	94.74	94.74	1,865,900
Jan 16, 2019	93.19	95.84	93.00	95.27	95.27	2,030,900
Jan 15, 2019	91.17	92.77	91.07	92.75	92.75	1,297,500
Jan 14, 2019	89.35	92.08	89.23	91.19	91.19	1,472,000
Jan 11, 2019	91.74	91.74	89.54	90.25	90.25	2,427,300
Jan 10, 2019	92.44	92.82	91.40	92.29	92.29	1,678,100
Jan 09, 2019	93.15	93.68	91.51	92.65	92.65	1,470,400
Jan 08, 2019	92.68	93.32	91.43	92.32	92.32	1,691,000
Jan 07, 2019	92.06	92.91	91.14	91.85	91.85	1,372,800
Jan 04, 2019	89.99	92.06	89.21	91.98	91.98	1,823,800
Jan 03, 2019	91.01	91.64	88.58	88.81	88.81	1,909,000
Jan 02, 2019	90.22	92.42	90.22	91.84	91.84	1,180,500
Dec 31, 2018	92.08	92.69	91.33	92.32	92.32	1,449,400
Dec 28, 2018	91.79	92.42	90.68	91.34	91.34	1,093,600
Dec 27, 2018	88.02	91.37	88.00	91.31	91.31	1,290,800
Dec 26, 2018	85.50	89.73	84.59	89.65	89.65	1,588,900
Dec 24, 2018	86.22	87.53	84.79	84.95	84.95	1,005,500
Dec 21, 2018	87.88	90.33	86.39	86.78	86.78	4,232,900
Dec 20, 2018	87.72	88.99	86.91	87.30	87.30	2,156,900
Dec 19, 2018	91.22	92.12	88.07	88.41	88.41	1,863,300
Dec 18, 2018	91.81	92.64	90.33	90.80	90.80	1,806,600
Dec 17, 2018	91.96	93.33	90.69	91.03	91.03	1,960,100
Dec 14, 2018	92.30	93.42	91.58	91.97	91.97	1,936,700
Dec 13, 2018	93.38	93.61	91.86	93.26	93.26	1,474,700
Dec 13, 2018	0.7 Dividend
Dec 12, 2018	93.75	95.32	93.12	94.02	93.32	2,072,600
Dec 11, 2018	94.28	94.91	91.44	92.03	91.34	1,600,200
Dec 10, 2018	93.08	93.88	90.78	92.45	91.76	1,358,500
Dec 07, 2018	94.76	96.63	93.17	93.28	92.59	2,103,900
Dec 06, 2018	93.05	94.98	91.51	94.86	94.15	2,339,400
Dec 04, 2018	99.47	99.53	95.00	95.27	94.56	1,952,500
Dec 03, 2018	100.67	101.47	99.02	99.58	98.84	2,057,100
Nov 30, 2018	97.35	99.61	96.56	99.36	98.62	3,022,300
Nov 29, 2018	97.63	98.95	97.09	97.87	97.14	1,491,200
Nov 28, 2018	94.96	98.40	94.34	98.34	97.61	1,666,100
Nov 27, 2018	95.49	95.84	94.36	94.87	94.16	1,258,800
Nov 26, 2018	95.90	96.86	95.26	95.96	95.25	1,080,400
Nov 23, 2018	93.73	95.55	93.41	94.65	93.95	737,500
Nov 21, 2018	92.66	95.11	92.46	94.51	93.81	1,860,300
Nov 20, 2018	93.70	94.49	91.48	92.00	91.32	2,268,300
Nov 19, 2018	95.85	95.89	93.75	94.96	94.25	1,190,300
Nov 16, 2018	95.64	96.42	94.79	95.87	95.16	1,260,200
Nov 15, 2018	93.74	96.07	93.30	96.06	95.34	1,447,100
Nov 14, 2018	96.78	97.44	93.54	94.54	93.84	1,540,000
Nov 13, 2018	96.17	97.17	95.15	95.86	95.15	1,396,100
Nov 12, 2018	97.77	98.46	95.40	95.58	94.87	1,637,600
Nov 09, 2018	99.77	99.77	97.40	98.48	97.75	1,681,500
Nov 08, 2018	100.69	101.23	99.34	99.89	99.15	1,375,400
Nov 07, 2018	100.06	101.60	98.70	101.50	100.74	1,242,600
Nov 06, 2018	97.71	99.20	97.63	99.13	98.39	1,601,500
Nov 05, 2018	96.85	97.96	96.17	97.42	96.69	911,300
Nov 02, 2018	98.60	99.47	96.43	96.93	96.21	1,311,500
Nov 01, 2018	96.89	98.36	95.81	98.02	97.29	1,543,500
Oct 31, 2018	97.57	98.93	96.91	96.99	96.27	2,497,900
Oct 30, 2018	94.40	96.39	93.68	96.22	95.50	2,375,000
Oct 29, 2018	95.55	96.99	92.12	93.77	93.07	1,926,200
Oct 26, 2018	94.07	95.20	92.20	93.87	93.17	2,814,400
Oct 25, 2018	94.98	97.15	92.01	95.52	94.81	2,890,400
Oct 24, 2018	98.02	98.02	93.31	93.87	93.17	1,895,700
Oct 23, 2018	96.34	98.57	95.37	97.82	97.09	1,440,600
Oct 22, 2018	100.71	101.38	99.34	99.40	98.66	1,097,500
Oct 19, 2018	99.98	101.84	99.63	100.06	99.32	1,664,200
Oct 18, 2018	102.42	102.97	99.57	99.85	99.11	1,726,300
Oct 17, 2018	101.78	103.27	100.83	102.66	101.90	1,528,600
Oct 16, 2018	101.43	102.24	100.08	101.96	101.20	1,420,900
Oct 15, 2018	99.58	101.86	98.03	100.67	99.92	2,068,500
Oct 12, 2018	101.01	101.73	98.79	100.21	99.46	2,041,700
Oct 11, 2018	101.55	102.52	98.26	98.51	97.78	3,064,100
Oct 10, 2018	107.75	107.95	101.39	101.55	100.79	2,580,700
Oct 09, 2018	108.63	109.20	107.71	107.99	107.19	1,559,600
Oct 08, 2018	108.72	109.98	108.02	109.23	108.42	1,247,300
Oct 05, 2018	111.24	111.57	108.94	109.32	108.51	1,401,800
Oct 04, 2018	111.52	112.30	110.02	110.80	109.98	1,454,100
Oct 03, 2018	111.56	112.55	111.20	111.78	110.95	1,144,500
Oct 02, 2018	110.03	111.40	109.63	111.22	110.39	979,100
Oct 01, 2018	109.59	110.32	108.62	109.86	109.04	1,019,800
Sep 28, 2018	109.32	110.24	109.00	109.18	108.37	1,350,300
Sep 27, 2018	109.98	110.89	109.17	110.10	109.28	908,500
Sep 26, 2018	110.88	110.98	109.62	109.74	108.92	863,200
Sep 25, 2018	110.94	111.70	110.05	110.30	109.48	854,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...