T. Rowe Price Group, Inc. (TROW.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 108.72 | 108.72 | 106.88 | 106.88 | 106.88 | - |
| Jun 14, 2024 | 1.24 Dividend | |||||
| Jun 13, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 108.90 | - |
| Jun 12, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 108.90 | - |
| Jun 11, 2024 | 106.60 | 106.64 | 106.60 | 106.64 | 105.44 | - |
| Jun 10, 2024 | 107.40 | 107.92 | 107.40 | 107.92 | 106.70 | - |
| Jun 07, 2024 | 106.84 | 106.84 | 106.74 | 106.74 | 105.54 | - |
| Jun 06, 2024 | 107.50 | 107.50 | 107.36 | 107.36 | 106.15 | - |
| Jun 05, 2024 | 107.38 | 107.38 | 107.18 | 107.18 | 105.97 | - |
| Jun 04, 2024 | 107.04 | 107.36 | 107.04 | 107.36 | 106.15 | - |
| Jun 03, 2024 | 108.66 | 108.66 | 107.38 | 107.38 | 106.17 | - |
| May 31, 2024 | 107.02 | 107.32 | 107.02 | 107.32 | 106.11 | - |
| May 30, 2024 | 105.84 | 107.14 | 105.84 | 107.14 | 105.93 | - |
| May 29, 2024 | 106.74 | 106.74 | 105.94 | 105.94 | 104.75 | - |
| May 28, 2024 | 109.52 | 109.52 | 107.62 | 107.62 | 106.41 | - |
| May 27, 2024 | 108.86 | 109.46 | 108.86 | 109.46 | 108.23 | - |
| May 24, 2024 | 108.08 | 108.58 | 108.08 | 108.58 | 107.36 | - |
| May 23, 2024 | 108.80 | 109.06 | 108.80 | 109.06 | 107.83 | - |
| May 22, 2024 | 108.28 | 109.16 | 108.28 | 109.16 | 107.93 | - |
| May 21, 2024 | 107.68 | 107.68 | 107.46 | 107.46 | 106.25 | - |
| May 20, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 106.31 | - |
| May 17, 2024 | 108.24 | 108.24 | 106.90 | 106.90 | 105.70 | - |
| May 16, 2024 | 105.92 | 106.18 | 105.92 | 106.18 | 104.98 | - |
| May 15, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 104.65 | - |
| May 14, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 104.29 | - |
| May 13, 2024 | 103.86 | 104.76 | 103.86 | 104.76 | 103.58 | - |
| May 10, 2024 | 104.12 | 104.12 | 103.36 | 103.36 | 102.20 | - |
| May 09, 2024 | 103.56 | 103.56 | 103.18 | 103.18 | 102.02 | - |
| May 08, 2024 | 103.90 | 103.90 | 103.52 | 103.52 | 102.35 | - |
| May 07, 2024 | 104.12 | 104.12 | 103.82 | 103.82 | 102.65 | - |
| May 06, 2024 | 103.74 | 103.90 | 103.74 | 103.90 | 102.73 | - |
| May 03, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 102.95 | - |
| May 02, 2024 | 102.80 | 103.78 | 102.80 | 103.78 | 102.61 | - |
| Apr 30, 2024 | 103.82 | 105.52 | 103.82 | 105.52 | 104.33 | 10 |
| Apr 29, 2024 | 106.68 | 106.68 | 105.94 | 105.94 | 104.75 | - |
| Apr 26, 2024 | 102.08 | 106.62 | 101.36 | 106.62 | 105.42 | 95 |
| Apr 25, 2024 | 103.36 | 103.36 | 100.96 | 100.96 | 99.82 | - |
| Apr 24, 2024 | 104.74 | 104.74 | 103.40 | 103.40 | 102.24 | - |
| Apr 23, 2024 | 104.80 | 105.08 | 104.80 | 105.08 | 103.90 | - |
| Apr 22, 2024 | 102.48 | 102.90 | 102.48 | 102.90 | 101.74 | - |
| Apr 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.84 | 10 |
| Apr 18, 2024 | 104.56 | 104.56 | 103.80 | 103.80 | 102.63 | - |
| Apr 17, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.35 | - |
| Apr 16, 2024 | 107.46 | 107.46 | 105.48 | 105.48 | 104.29 | - |
| Apr 15, 2024 | 108.58 | 109.26 | 108.08 | 108.08 | 106.86 | 15 |
| Apr 12, 2024 | 110.42 | 110.42 | 109.16 | 109.16 | 107.93 | - |
| Apr 11, 2024 | 109.44 | 109.44 | 109.00 | 109.00 | 107.77 | - |
| Apr 10, 2024 | 110.36 | 110.36 | 109.62 | 109.62 | 108.39 | - |
| Apr 09, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.54 | - |
| Apr 08, 2024 | 106.50 | 108.66 | 106.50 | 108.66 | 107.44 | - |
| Apr 05, 2024 | 109.62 | 109.62 | 107.04 | 107.04 | 105.83 | - |
| Apr 04, 2024 | 110.22 | 110.24 | 110.22 | 110.24 | 109.00 | - |
| Apr 03, 2024 | 109.94 | 109.94 | 109.52 | 109.52 | 108.29 | - |
| Apr 02, 2024 | 112.28 | 112.28 | 109.92 | 109.92 | 108.68 | - |
| Mar 28, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 111.61 | - |
| Mar 27, 2024 | 109.76 | 110.64 | 109.76 | 110.64 | 109.39 | - |
| Mar 26, 2024 | 109.12 | 109.78 | 109.12 | 109.78 | 108.54 | - |
| Mar 25, 2024 | 109.88 | 109.88 | 109.20 | 109.20 | 107.97 | - |
| Mar 22, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 109.63 | - |
| Mar 21, 2024 | 108.94 | 111.04 | 108.94 | 111.04 | 109.79 | - |
| Mar 20, 2024 | 105.62 | 106.54 | 105.62 | 106.54 | 105.34 | - |
| Mar 19, 2024 | 105.86 | 105.86 | 105.54 | 105.54 | 104.35 | - |
| Mar 18, 2024 | 105.16 | 105.80 | 105.16 | 105.80 | 104.61 | - |
| Mar 15, 2024 | 104.96 | 106.28 | 104.96 | 106.28 | 105.08 | - |
| Mar 14, 2024 | 105.62 | 105.74 | 105.62 | 105.74 | 104.55 | - |
| Mar 14, 2024 | 1.24 Dividend | |||||
| Mar 13, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 105.70 | - |
| Mar 12, 2024 | 107.60 | 107.60 | 107.28 | 107.28 | 104.86 | - |
| Mar 11, 2024 | 107.62 | 107.62 | 107.30 | 107.30 | 104.88 | - |
| Mar 08, 2024 | 106.84 | 108.08 | 106.20 | 108.08 | 105.64 | 40 |
| Mar 07, 2024 | 106.42 | 107.46 | 106.42 | 107.46 | 105.03 | - |
| Mar 06, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 104.52 | - |
| Mar 05, 2024 | 107.28 | 107.34 | 107.28 | 107.34 | 104.91 | - |
| Mar 04, 2024 | 104.42 | 107.76 | 104.42 | 107.76 | 105.33 | 13 |
| Mar 01, 2024 | 104.86 | 104.86 | 104.08 | 104.08 | 101.73 | - |
| Feb 29, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 102.18 | - |
| Feb 28, 2024 | 102.42 | 103.66 | 102.42 | 103.66 | 101.32 | - |
| Feb 27, 2024 | 101.94 | 101.94 | 101.74 | 101.74 | 99.44 | - |
| Feb 26, 2024 | 102.40 | 102.40 | 101.60 | 101.60 | 99.30 | - |
| Feb 23, 2024 | 102.16 | 102.30 | 101.56 | 102.30 | 99.99 | 8 |
| Feb 22, 2024 | 101.46 | 102.64 | 101.46 | 102.64 | 100.32 | - |
| Feb 21, 2024 | 101.14 | 101.14 | 100.52 | 100.52 | 98.25 | - |
| Feb 20, 2024 | 100.76 | 100.90 | 100.76 | 100.90 | 98.62 | - |
| Feb 19, 2024 | 100.98 | 101.04 | 100.98 | 101.04 | 98.76 | - |
| Feb 16, 2024 | 100.56 | 100.68 | 100.56 | 100.68 | 98.41 | - |
| Feb 15, 2024 | 99.29 | 100.10 | 99.29 | 100.10 | 97.84 | - |
| Feb 14, 2024 | 97.94 | 98.46 | 97.94 | 98.46 | 96.24 | - |
| Feb 13, 2024 | 102.12 | 102.12 | 98.22 | 98.22 | 96.00 | - |
| Feb 12, 2024 | 98.41 | 102.38 | 98.41 | 102.38 | 100.07 | - |
| Feb 09, 2024 | 101.54 | 101.54 | 100.28 | 100.28 | 98.01 | - |
| Feb 08, 2024 | 102.02 | 102.88 | 101.40 | 101.40 | 99.11 | 76 |
| Feb 07, 2024 | 101.02 | 101.42 | 101.02 | 101.04 | 98.76 | 10 |
| Feb 06, 2024 | 100.70 | 101.24 | 100.70 | 101.24 | 98.95 | - |
| Feb 05, 2024 | 101.52 | 101.52 | 100.66 | 100.66 | 98.39 | - |
| Feb 02, 2024 | 100.90 | 101.74 | 100.90 | 101.74 | 99.44 | - |
| Feb 01, 2024 | 101.50 | 101.50 | 99.54 | 99.54 | 97.29 | - |
| Jan 31, 2024 | 103.40 | 103.40 | 101.74 | 101.74 | 99.44 | - |
| Jan 30, 2024 | 102.98 | 102.98 | 102.48 | 102.48 | 100.16 | - |
| Jan 29, 2024 | 101.56 | 102.08 | 101.56 | 102.08 | 99.77 | - |
| Jan 26, 2024 | 103.14 | 103.14 | 102.42 | 102.42 | 100.11 | - |
| *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.