Canada markets closed

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.06-0.88 (-0.79%)
At close: 04:00PM EDT
110.95 -0.11 (-0.10%)
After hours: 04:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024111.05111.68110.24111.06111.061,053,631
Apr 23, 2024111.03112.79110.44111.94111.941,317,400
Apr 22, 2024109.64111.73108.38111.50111.502,096,200
Apr 19, 2024108.93109.95108.21108.73108.731,703,700
Apr 18, 2024111.67111.75108.27108.72108.722,484,700
Apr 17, 2024113.27113.36111.36111.39111.391,603,200
Apr 16, 2024113.27114.19111.59112.11112.111,291,000
Apr 15, 2024117.01117.40113.35114.25114.251,668,900
Apr 12, 2024117.38117.61114.54115.19115.191,387,500
Apr 11, 2024117.64118.16116.52117.72117.721,563,800
Apr 10, 2024118.29118.80115.81116.58116.581,615,300
Apr 09, 2024118.33119.65117.32119.65119.651,249,000
Apr 08, 2024118.24119.48117.41117.55117.55956,600
Apr 05, 2024117.21117.21114.88116.64116.641,197,300
Apr 04, 2024119.81120.25116.17116.26116.26944,600
Apr 03, 2024118.06119.47118.00118.49118.49802,400
Apr 02, 2024119.33119.33118.01118.55118.55851,600
Apr 01, 2024121.64121.72120.03120.30120.30765,200
Mar 28, 2024121.00122.27120.85121.92121.921,419,200
Mar 27, 2024118.88120.96118.53120.86120.861,360,100
Mar 26, 2024119.46119.69117.80117.89117.89894,900
Mar 25, 2024118.49119.23118.04118.33118.33806,800
Mar 22, 2024120.34120.90118.44118.62118.62734,900
Mar 21, 2024119.02121.33119.02120.54120.541,346,200
Mar 20, 2024114.62118.02114.08118.00118.001,393,800
Mar 19, 2024114.58115.16114.21114.83114.831,052,400
Mar 18, 2024114.66115.28113.64115.03115.031,133,100
Mar 15, 2024113.87116.34113.87114.86114.864,398,900
Mar 14, 2024116.57116.72114.18114.91114.911,473,200
Mar 14, 20241.24 Dividend
Mar 13, 2024117.75118.82117.47117.60116.361,782,300
Mar 12, 2024117.95119.48116.88117.85116.611,124,400
Mar 11, 2024117.81118.02116.61117.64116.401,112,000
Mar 08, 2024117.53119.00117.24117.95116.711,067,200
Mar 07, 2024117.62118.31116.82116.89115.66882,600
Mar 06, 2024116.88117.28115.80117.00115.771,022,000
Mar 05, 2024115.81117.47115.80116.26115.031,405,000
Mar 04, 2024114.82117.94114.42116.55115.321,738,000
Mar 01, 2024112.81113.55111.66113.48112.28879,500
Feb 29, 2024113.14113.68112.39113.35112.151,507,900
Feb 28, 2024110.42112.76110.01112.35111.171,246,900
Feb 27, 2024110.82111.09109.63110.86109.691,388,700
Feb 26, 2024110.37111.49110.13110.46109.30989,100
Feb 23, 2024111.13111.29110.48110.99109.821,399,300
Feb 22, 2024110.03111.66110.03110.90109.731,321,400
Feb 21, 2024109.03109.64107.81109.33108.181,410,500
Feb 20, 2024107.28110.00107.06109.41108.261,059,800
Feb 16, 2024107.70109.40107.15108.86107.71995,000
Feb 15, 2024106.73108.79106.73108.26107.121,010,800
Feb 14, 2024105.89106.80105.16106.36105.241,122,200
Feb 13, 2024107.09107.54103.40104.74103.641,746,000
Feb 12, 2024106.09110.75106.09109.99108.832,028,100
Feb 09, 2024109.83109.83105.90106.33105.212,455,000
Feb 08, 2024112.20114.00108.50108.91107.761,955,800
Feb 07, 2024109.60110.41107.80109.73108.572,115,600
Feb 06, 2024108.62109.19108.06108.98107.831,015,900
Feb 05, 2024108.55108.96107.30108.24107.101,098,900
Feb 02, 2024108.98110.57108.18109.74108.581,028,000
Feb 01, 2024108.87110.05107.24109.87108.711,075,700
Jan 31, 2024111.56111.56108.11108.45107.312,494,600
Jan 30, 2024111.01112.04110.05111.71110.531,539,800
Jan 29, 2024109.91111.75109.90111.65110.47927,800
Jan 26, 2024112.07112.15110.02110.09108.93900,100
Jan 25, 2024110.96111.74109.64111.38110.211,151,700
Jan 24, 2024111.43111.43109.58109.75108.591,017,100
Jan 23, 2024110.81111.20108.74109.76108.601,080,700
Jan 22, 2024110.22112.17110.13110.64109.471,852,800
Jan 19, 2024106.77109.51105.54109.50108.351,460,000
Jan 18, 2024106.38106.74104.83106.28105.16897,200
Jan 17, 2024105.03106.87104.51105.74104.631,216,600
Jan 16, 2024109.69110.04106.02106.56105.443,307,000
Jan 12, 2024110.02110.68109.03110.49109.322,449,000
Jan 11, 2024107.89111.93107.82109.26108.113,445,600
Jan 10, 2024106.49108.20106.45107.39106.261,245,000
Jan 09, 2024105.77106.89105.46106.23105.111,259,900
Jan 08, 2024105.80107.14105.60106.93105.801,144,300
Jan 05, 2024105.66107.13105.02106.17105.05850,600
Jan 04, 2024105.58106.79105.51106.06104.941,409,200
Jan 03, 2024107.00107.02105.23106.29105.171,031,900
Jan 02, 2024106.84108.25106.13107.91106.771,582,300
Dec 29, 2023108.50109.04107.42107.69106.55878,100
Dec 28, 2023108.48109.19108.22109.01107.86775,800
Dec 27, 2023109.08109.11108.31108.69107.541,153,800
Dec 26, 2023107.91109.00107.59108.69107.54654,900
Dec 22, 2023107.92108.70107.23107.89106.75875,200
Dec 21, 2023107.27107.42105.70106.89105.761,049,000
Dec 20, 2023108.12108.51105.98105.98104.861,293,200
Dec 19, 2023107.16108.65107.06108.22107.081,501,100
Dec 18, 2023106.30107.13105.68106.77105.641,818,100
Dec 15, 2023106.76108.06105.47106.28105.163,453,100
Dec 14, 2023104.06108.79103.95107.32106.193,327,700
Dec 14, 20231.22 Dividend
Dec 13, 202398.86103.5298.36103.21100.912,331,800
Dec 12, 202398.7399.6797.5099.3697.152,154,600
Dec 11, 202398.1599.5097.8998.8696.662,351,400
Dec 08, 202399.49100.5398.3998.4496.251,879,100
Dec 07, 202399.71100.5299.2599.9497.722,001,000
Dec 06, 2023101.27101.9199.8499.8797.651,891,300
Dec 05, 2023101.14101.51100.21100.5598.31966,200
Dec 04, 2023101.48102.93101.27102.0199.741,002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...