Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
109.95
+2.31 (2.15%)
Aug 13, 2025, 4:00 PM - Market closed

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025107.94110.16107.50109.95109.952.15%1,344,847
Aug 12, 2025105.90107.72105.68107.64107.642.25%1,153,541
Aug 11, 2025105.20106.08104.81105.27105.270.20%1,123,712
Aug 8, 2025104.39105.40103.87105.06105.060.96%1,209,752
Aug 7, 2025106.34106.37103.77104.06104.06-1.29%1,192,034
Aug 6, 2025105.99106.00104.87105.42105.42-0.22%1,332,146
Aug 5, 2025106.16106.78104.97105.65105.65-0.27%1,410,164
Aug 4, 2025103.29106.10102.76105.94105.942.79%1,916,393
Aug 1, 2025101.86103.1399.60103.06103.061.59%3,037,831
Jul 31, 2025103.35103.88101.26101.45101.45-2.36%3,974,129
Jul 30, 2025105.16105.41103.46103.90103.90-0.97%1,519,816
Jul 29, 2025106.61106.61104.47104.92104.92-1.02%1,348,042
Jul 28, 2025107.07107.07105.21106.00106.00-0.87%1,310,096
Jul 25, 2025107.64107.80105.76106.93106.93-0.59%1,380,289
Jul 24, 2025107.35107.92106.71107.56107.560.20%1,174,740
Jul 23, 2025107.01107.69106.65107.35107.350.85%1,168,964
Jul 22, 2025104.94106.67104.94106.44106.441.66%1,279,701
Jul 21, 2025106.00106.49104.63104.70104.70-1.01%1,233,665
Jul 18, 2025106.67107.34105.61105.77105.77-0.60%4,819,404
Jul 17, 2025103.04106.84102.32106.41106.413.26%2,356,114
Jul 16, 2025100.75103.15100.33103.05103.052.40%1,995,830
Jul 15, 2025102.30102.74100.59100.63100.63-1.59%1,578,752
Jul 14, 2025101.02102.63100.17102.26102.260.78%1,712,443
Jul 11, 2025102.07102.49100.77101.47101.47-1.45%1,540,008
Jul 10, 2025101.99104.29101.79102.96102.961.49%1,763,850
Jul 9, 2025100.12101.9099.98101.45101.451.71%1,756,672
Jul 8, 202599.21100.5998.8599.7499.740.85%1,052,946
Jul 7, 202599.80100.4798.2198.9098.90-1.25%1,346,700
Jul 3, 2025100.43100.7599.62100.15100.150.19%924,241
Jul 2, 202599.08100.0098.6999.9699.961.31%1,346,062
Jul 1, 202595.8799.7595.8798.6798.672.25%2,054,214
Jun 30, 202596.5396.9495.7296.5096.500.42%1,822,258
Jun 27, 202596.6496.8495.3196.1096.10-0.08%1,899,352
Jun 26, 202595.4596.4495.0196.1896.181.30%1,111,110
Jun 25, 202595.4095.4094.2794.9594.95-0.16%1,077,337
Jun 24, 202594.7995.5394.4995.1095.101.18%1,247,264
Jun 23, 202593.1994.0491.9693.9993.990.84%1,324,967
Jun 20, 202593.0293.4392.2993.2193.211.16%2,605,904
Jun 18, 202591.4393.0090.7592.1492.140.61%1,044,951
Jun 17, 202593.2593.2591.2991.5891.58-1.75%1,122,673
Jun 16, 202592.4093.8192.1093.2193.211.78%1,521,733
Jun 13, 202592.1092.8691.1891.5891.58-3.17%1,197,000
Jun 12, 202594.2694.8993.2894.5893.29-0.55%1,258,640
Jun 11, 202595.9396.0094.7095.1093.80-0.87%1,525,208
Jun 10, 202595.0995.9694.6395.9394.621.00%1,201,325
Jun 9, 202594.9195.5294.4594.9893.680.74%1,078,812
Jun 6, 202594.5795.3393.4194.2892.991.12%1,296,009
Jun 5, 202594.1794.7092.9893.2491.97-0.59%1,235,197
Jun 4, 202593.7594.2593.4693.7992.510.22%1,300,358
Jun 3, 202592.1594.2591.8893.5892.301.55%1,454,076