T. Rowe Price Growth Stock Z (TRJZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| May 16, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| May 15, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| May 14, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| May 13, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| May 10, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| May 09, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| May 08, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| May 07, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| May 06, 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| May 03, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| May 02, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
| May 01, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| Apr 30, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| Apr 29, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Apr 26, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| Apr 25, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
| Apr 24, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| Apr 23, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
| Apr 22, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| Apr 19, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| Apr 18, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| Apr 17, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| Apr 16, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| Apr 15, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| Apr 12, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| Apr 11, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| Apr 10, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| Apr 09, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Apr 08, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Apr 05, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Apr 04, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| Apr 03, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Apr 02, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| Apr 01, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Mar 28, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Mar 27, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Mar 26, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| Mar 25, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Mar 22, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| Mar 21, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| Mar 20, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| Mar 19, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| Mar 18, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| Mar 15, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| Mar 14, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Mar 13, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| Mar 12, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| Mar 11, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Mar 08, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| Mar 07, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| Mar 06, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Mar 05, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| Mar 04, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| Mar 01, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| Feb 29, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| Feb 28, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| Feb 27, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| Feb 26, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| Feb 23, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| Feb 22, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| Feb 21, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| Feb 20, 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
| Feb 16, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Feb 15, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| Feb 14, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
| Feb 13, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| Feb 12, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| Feb 09, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| Feb 08, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| Feb 07, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
| Feb 06, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| Feb 05, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| Feb 02, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| Feb 01, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| Jan 31, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jan 30, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| Jan 29, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Jan 26, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| Jan 25, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
| Jan 24, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 23, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| Jan 22, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Jan 19, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Jan 18, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
| Jan 17, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| Jan 16, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
| Jan 12, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| Jan 11, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| Jan 10, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| Jan 09, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| Jan 08, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Jan 05, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Jan 04, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 03, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jan 02, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| Dec 29, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| Dec 28, 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Dec 27, 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| Dec 26, 2023 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| *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.