T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
106.58
+0.79 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
106.70
+0.12 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.65 | 107.10 | 105.24 | 106.58 | 106.58 | 0.75% | 1,274,732 |
| Dec 4, 2025 | 105.24 | 106.36 | 104.79 | 105.79 | 105.79 | 0.70% | 1,440,360 |
| Dec 3, 2025 | 102.63 | 105.19 | 102.63 | 105.05 | 105.05 | 2.52% | 1,953,870 |
| Dec 2, 2025 | 102.22 | 103.23 | 101.60 | 102.47 | 102.47 | 0.87% | 1,490,227 |
| Dec 1, 2025 | 101.45 | 102.83 | 101.35 | 101.59 | 101.59 | -0.77% | 1,945,192 |
| Nov 28, 2025 | 102.09 | 103.11 | 102.02 | 102.38 | 102.38 | 0.28% | 722,867 |
| Nov 26, 2025 | 101.13 | 102.35 | 101.13 | 102.09 | 102.09 | 0.95% | 1,166,506 |
| Nov 25, 2025 | 100.26 | 101.45 | 99.61 | 101.13 | 101.13 | 0.68% | 1,690,926 |
| Nov 24, 2025 | 100.63 | 100.88 | 99.40 | 100.45 | 100.45 | 0.14% | 1,592,543 |
| Nov 21, 2025 | 97.74 | 100.89 | 97.66 | 100.31 | 100.31 | 3.08% | 1,906,374 |
| Nov 20, 2025 | 98.75 | 99.72 | 96.78 | 97.31 | 97.31 | -0.10% | 1,747,784 |
| Nov 19, 2025 | 97.63 | 98.16 | 96.90 | 97.41 | 97.41 | -0.07% | 1,892,228 |
| Nov 18, 2025 | 96.54 | 98.49 | 95.93 | 97.48 | 97.48 | 0.06% | 1,586,249 |
| Nov 17, 2025 | 101.67 | 101.67 | 96.58 | 97.42 | 97.42 | -4.23% | 2,173,509 |
| Nov 14, 2025 | 102.54 | 103.24 | 101.56 | 101.72 | 101.72 | -1.93% | 1,544,546 |
| Nov 13, 2025 | 104.51 | 105.25 | 103.61 | 103.72 | 103.72 | -1.00% | 1,215,068 |
| Nov 12, 2025 | 103.90 | 105.27 | 103.90 | 104.77 | 104.77 | 1.06% | 1,431,397 |
| Nov 11, 2025 | 103.30 | 104.07 | 103.20 | 103.67 | 103.67 | 0.65% | 1,185,533 |
| Nov 10, 2025 | 103.34 | 103.75 | 101.50 | 103.00 | 103.00 | 0.33% | 1,661,707 |
| Nov 7, 2025 | 101.72 | 102.75 | 100.75 | 102.66 | 102.66 | 0.50% | 1,842,883 |
| Nov 6, 2025 | 102.14 | 103.13 | 101.27 | 102.15 | 102.15 | -0.22% | 1,440,526 |
| Nov 5, 2025 | 101.49 | 102.74 | 100.80 | 102.38 | 102.38 | 1.10% | 1,615,775 |
| Nov 4, 2025 | 101.02 | 102.55 | 100.32 | 101.27 | 101.27 | -0.43% | 1,785,098 |
| Nov 3, 2025 | 102.20 | 102.20 | 100.08 | 101.71 | 101.71 | -0.80% | 1,739,406 |
| Oct 31, 2025 | 102.86 | 104.17 | 99.00 | 102.53 | 102.53 | 0.39% | 3,530,574 |
| Oct 30, 2025 | 103.29 | 103.94 | 102.00 | 102.13 | 102.13 | -1.33% | 2,113,211 |
| Oct 29, 2025 | 104.76 | 104.99 | 103.31 | 103.51 | 103.51 | -1.38% | 1,873,937 |
| Oct 28, 2025 | 104.85 | 105.34 | 103.73 | 104.96 | 104.96 | 0.05% | 1,161,495 |
| Oct 27, 2025 | 105.03 | 106.00 | 104.50 | 104.91 | 104.91 | 1.31% | 1,272,252 |
| Oct 24, 2025 | 103.68 | 104.36 | 103.15 | 103.55 | 103.55 | 1.03% | 1,054,021 |
| Oct 23, 2025 | 102.84 | 103.35 | 101.89 | 102.49 | 102.49 | -0.26% | 1,038,008 |
| Oct 22, 2025 | 103.73 | 103.87 | 101.82 | 102.76 | 102.76 | -1.43% | 1,345,726 |
| Oct 21, 2025 | 104.01 | 105.00 | 103.95 | 104.25 | 104.25 | 0.01% | 981,507 |
| Oct 20, 2025 | 103.97 | 104.92 | 103.90 | 104.24 | 104.24 | 0.52% | 1,130,655 |
| Oct 17, 2025 | 103.03 | 104.07 | 101.55 | 103.70 | 103.70 | 0.53% | 4,353,665 |
| Oct 16, 2025 | 106.16 | 106.32 | 102.81 | 103.15 | 103.15 | -2.42% | 1,136,468 |
| Oct 15, 2025 | 106.92 | 107.44 | 104.40 | 105.71 | 105.71 | -0.40% | 960,601 |
| Oct 14, 2025 | 104.48 | 107.20 | 104.25 | 106.13 | 106.13 | 0.73% | 1,195,120 |
| Oct 13, 2025 | 104.55 | 106.26 | 103.84 | 105.36 | 105.36 | 3.87% | 1,622,089 |
| Oct 10, 2025 | 106.79 | 109.19 | 101.24 | 101.43 | 101.43 | -4.32% | 2,081,156 |
| Oct 9, 2025 | 106.20 | 106.84 | 105.32 | 106.01 | 106.01 | 0.18% | 1,332,831 |
| Oct 8, 2025 | 106.14 | 107.65 | 105.63 | 105.82 | 105.82 | 0.04% | 1,184,912 |
| Oct 7, 2025 | 106.06 | 107.10 | 105.38 | 105.78 | 105.78 | 0.09% | 1,473,114 |
| Oct 6, 2025 | 104.37 | 105.84 | 103.46 | 105.69 | 105.69 | 2.33% | 1,551,510 |
| Oct 3, 2025 | 102.15 | 103.30 | 101.70 | 103.28 | 103.28 | 1.54% | 1,100,763 |
| Oct 2, 2025 | 101.10 | 102.25 | 100.67 | 101.71 | 101.71 | 0.63% | 1,796,805 |
| Oct 1, 2025 | 102.28 | 102.83 | 101.04 | 101.07 | 101.07 | -1.53% | 1,503,419 |
| Sep 30, 2025 | 103.50 | 103.78 | 101.25 | 102.64 | 102.64 | -0.85% | 1,458,137 |
| Sep 29, 2025 | 103.88 | 103.91 | 102.86 | 103.52 | 103.52 | 0.05% | 1,365,257 |
| Sep 26, 2025 | 103.48 | 104.33 | 102.73 | 103.47 | 103.47 | 0.25% | 1,139,490 |