T. Rowe Price Group Inc (TR1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Jun 24, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jun 21, 2024 | 109.78 | 110.18 | 109.78 | 110.18 | 110.18 | - |
| Jun 20, 2024 | 108.52 | 110.12 | 108.52 | 110.12 | 110.12 | - |
| Jun 19, 2024 | 108.88 | 108.88 | 108.36 | 108.36 | 108.36 | 9 |
| Jun 18, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| Jun 17, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 11 |
| Jun 14, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| Jun 14, 2024 | 1.24 Dividend | |||||
| Jun 13, 2024 | 108.94 | 109.08 | 108.80 | 108.96 | 107.72 | - |
| Jun 12, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 104.95 | - |
| Jun 11, 2024 | 106.08 | 106.60 | 105.96 | 106.60 | 105.39 | - |
| Jun 10, 2024 | 106.86 | 107.72 | 106.86 | 107.22 | 106.00 | - |
| Jun 07, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.11 | - |
| Jun 06, 2024 | 106.78 | 107.04 | 106.76 | 107.00 | 105.78 | 50 |
| Jun 05, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 105.72 | - |
| Jun 04, 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 105.35 | - |
| Jun 03, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.07 | - |
| May 31, 2024 | 106.26 | 106.26 | 105.86 | 105.86 | 104.66 | - |
| May 30, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 104.16 | - |
| May 29, 2024 | 106.30 | 106.52 | 106.30 | 106.52 | 105.31 | - |
| May 28, 2024 | 109.00 | 109.00 | 106.68 | 106.68 | 105.47 | - |
| May 27, 2024 | 108.38 | 109.10 | 108.38 | 109.10 | 107.86 | - |
| May 24, 2024 | 107.66 | 108.58 | 107.58 | 108.36 | 107.13 | 64 |
| May 23, 2024 | 108.28 | 108.66 | 107.86 | 107.86 | 106.63 | - |
| May 22, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 106.99 | - |
| May 21, 2024 | 107.16 | 108.08 | 107.16 | 107.94 | 106.71 | - |
| May 20, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.62 | - |
| May 17, 2024 | 106.32 | 107.42 | 106.32 | 107.18 | 105.96 | 23 |
| May 16, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.06 | - |
| May 15, 2024 | 105.20 | 105.80 | 105.20 | 105.42 | 104.22 | - |
| May 14, 2024 | 103.96 | 105.84 | 103.96 | 105.84 | 104.64 | 42 |
| May 13, 2024 | 103.16 | 104.44 | 103.16 | 104.44 | 103.25 | - |
| May 10, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 101.97 | - |
| May 09, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 102.01 | - |
| May 08, 2024 | 103.08 | 103.76 | 103.08 | 103.76 | 102.58 | - |
| May 07, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 102.46 | - |
| May 06, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.03 | - |
| May 03, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 102.38 | - |
| May 02, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 101.21 | - |
| Apr 30, 2024 | 104.12 | 104.84 | 102.50 | 102.50 | 101.33 | 20 |
| Apr 29, 2024 | 106.26 | 106.26 | 104.06 | 104.06 | 102.88 | - |
| Apr 26, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 100.56 | - |
| Apr 25, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 101.85 | - |
| Apr 24, 2024 | 104.24 | 104.24 | 103.70 | 103.70 | 102.52 | - |
| Apr 23, 2024 | 104.18 | 105.14 | 104.18 | 104.96 | 103.77 | 5 |
| Apr 22, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 100.86 | - |
| Apr 19, 2024 | 101.16 | 101.84 | 101.16 | 101.84 | 100.68 | - |
| Apr 18, 2024 | 104.04 | 104.04 | 101.90 | 101.96 | 100.80 | 10 |
| Apr 17, 2024 | 105.06 | 105.54 | 105.06 | 105.54 | 104.34 | - |
| Apr 16, 2024 | 106.96 | 106.96 | 105.64 | 105.86 | 104.66 | - |
| Apr 15, 2024 | 107.96 | 107.96 | 106.84 | 106.84 | 105.62 | 25 |
| Apr 12, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 108.21 | - |
| Apr 11, 2024 | 107.96 | 109.34 | 107.96 | 109.34 | 108.10 | - |
| Apr 10, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 108.97 | - |
| Apr 09, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.47 | - |
| Apr 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.78 | - |
| Apr 05, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 105.74 | - |
| Apr 04, 2024 | 109.02 | 109.72 | 109.02 | 109.72 | 108.47 | 40 |
| Apr 03, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 108.04 | - |
| Apr 02, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.23 | - |
| Mar 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.74 | - |
| Mar 27, 2024 | 108.76 | 110.08 | 108.76 | 110.08 | 108.83 | 18 |
| Mar 26, 2024 | 108.78 | 109.98 | 108.78 | 109.98 | 108.73 | 125 |
| Mar 25, 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 107.82 | - |
| Mar 22, 2024 | 110.34 | 110.34 | 109.66 | 109.66 | 108.41 | - |
| Mar 21, 2024 | 108.04 | 111.02 | 108.04 | 111.00 | 109.74 | - |
| Mar 20, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 103.94 | - |
| Mar 19, 2024 | 105.34 | 105.60 | 105.28 | 105.60 | 104.40 | - |
| Mar 18, 2024 | 105.42 | 105.76 | 105.42 | 105.66 | 104.46 | 125 |
| Mar 15, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 103.92 | - |
| Mar 14, 2024 | 105.88 | 105.88 | 105.68 | 105.68 | 104.48 | 41 |
| Mar 14, 2024 | 1.24 Dividend | |||||
| Mar 13, 2024 | 107.38 | 107.92 | 107.38 | 107.92 | 105.47 | 73 |
| Mar 12, 2024 | 107.06 | 108.18 | 107.06 | 107.90 | 105.45 | 429 |
| Mar 11, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 104.63 | - |
| Mar 08, 2024 | 106.22 | 108.44 | 106.22 | 108.42 | 105.95 | 10 |
| Mar 07, 2024 | 106.62 | 107.18 | 106.62 | 106.92 | 104.49 | - |
| Mar 06, 2024 | 106.54 | 106.92 | 106.34 | 106.50 | 104.08 | - |
| Mar 05, 2024 | 107.66 | 107.82 | 107.06 | 107.10 | 104.66 | 34 |
| Mar 04, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 101.54 | - |
| Mar 01, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 102.16 | - |
| Feb 29, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 100.79 | - |
| Feb 28, 2024 | 101.82 | 103.50 | 100.98 | 103.50 | 101.15 | 65 |
| Feb 27, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 99.33 | - |
| Feb 26, 2024 | 101.98 | 102.90 | 101.64 | 101.64 | 99.33 | 67 |
| Feb 23, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 99.41 | - |
| Feb 22, 2024 | 100.56 | 102.52 | 100.56 | 102.52 | 100.19 | 50 |
| Feb 21, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 98.37 | - |
| Feb 20, 2024 | 100.18 | 101.06 | 100.18 | 101.06 | 98.76 | - |
| Feb 19, 2024 | 100.48 | 100.58 | 100.48 | 100.58 | 98.29 | 10 |
| Feb 16, 2024 | 99.97 | 100.78 | 99.97 | 100.78 | 98.49 | 1 |
| Feb 15, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 96.55 | - |
| Feb 14, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 95.13 | - |
| Feb 13, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 99.25 | - |
| Feb 12, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 95.75 | - |
| Feb 09, 2024 | 100.52 | 100.52 | 98.83 | 98.83 | 96.58 | - |
| Feb 08, 2024 | 101.28 | 101.28 | 100.92 | 101.06 | 98.76 | - |
| Feb 07, 2024 | 100.78 | 101.98 | 100.78 | 101.98 | 99.66 | 20 |
| Feb 06, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.