UK markets closed

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.70+1.56 (+0.78%)
As of 2:34PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021201.66203.29201.04201.70201.70420,397
18 Oct 2021197.69201.70197.69200.14200.14785,400
15 Oct 2021198.68201.36198.40199.76199.762,705,300
14 Oct 2021194.44197.51192.85197.41197.411,547,200
13 Oct 2021188.99191.95188.03191.34191.341,416,600
12 Oct 2021194.31194.78188.05188.50188.501,874,600
11 Oct 2021195.65198.48194.84194.87194.871,165,700
08 Oct 2021194.46196.92193.30195.36195.36991,500
07 Oct 2021195.76198.21194.26194.58194.581,015,400
06 Oct 2021192.70194.52190.43193.78193.781,104,700
05 Oct 2021194.87196.97193.28195.07195.071,054,000
04 Oct 2021197.13198.20192.21193.59193.591,840,500
01 Oct 2021196.85200.25195.38198.54198.541,316,700
30 Sept 2021202.68202.86194.65196.70196.702,137,600
29 Sept 2021203.44204.25200.63201.90201.901,167,500
28 Sept 2021210.33211.22201.51201.97201.971,473,000
27 Sept 2021210.96212.43210.17211.88211.88787,300
24 Sept 2021211.14212.69210.39211.22211.22548,200
23 Sept 2021208.11213.05207.38212.06212.06931,000
22 Sept 2021206.24208.37204.56206.93206.93961,100
21 Sept 2021206.78207.63203.09203.60203.601,222,400
20 Sept 2021209.21209.36202.70205.53205.531,444,500
17 Sept 2021214.07216.70212.00213.51213.511,678,500
16 Sept 2021215.69215.95213.29215.03215.03707,500
15 Sept 2021212.89216.70212.03215.11215.11910,700
14 Sept 2021216.30217.19212.50212.88212.88785,400
14 Sept 20211.08 Dividend
13 Sept 2021218.07219.48214.61216.73215.65821,800
10 Sept 2021219.00219.57216.14216.60215.52871,900
09 Sept 2021216.57218.95215.83217.21216.13529,200
08 Sept 2021214.93217.23213.74217.10216.02581,500
07 Sept 2021218.50218.55213.45215.04213.97798,400
03 Sept 2021221.67222.32218.40218.57217.481,261,800
02 Sept 2021222.44222.93220.67221.41220.31742,800
01 Sept 2021223.65223.71219.90221.00219.901,015,000
31 Aug 2021222.51224.04218.75223.87222.75974,100
30 Aug 2021224.56224.56222.05222.11221.00469,000
27 Aug 2021218.84222.75218.78222.65221.54612,900
26 Aug 2021219.02220.06217.87218.54217.45595,600
25 Aug 2021218.04220.90217.39219.32218.23583,800
24 Aug 2021215.76217.63215.71217.00215.92445,800
23 Aug 2021216.37217.82215.23215.66214.59646,300
20 Aug 2021213.03215.76212.60215.47214.40500,800
19 Aug 2021208.27212.79207.35212.47211.41679,800
18 Aug 2021214.13214.13210.07210.21209.16694,200
17 Aug 2021213.63215.34211.55212.83211.77644,300
16 Aug 2021214.65216.12212.08216.11215.03489,500
13 Aug 2021215.26216.06213.02214.85213.78514,500
12 Aug 2021216.77216.77214.11215.59214.52615,100
11 Aug 2021217.27219.48216.64217.19216.11576,900
10 Aug 2021216.00218.92215.28217.29216.21713,100
09 Aug 2021214.23216.28212.86215.57214.50593,100
06 Aug 2021213.31214.62212.28214.00212.93621,200
05 Aug 2021211.39212.53210.62212.27211.21572,300
04 Aug 2021208.55211.10206.35209.83208.78673,600
03 Aug 2021206.71210.17205.10209.66208.62722,900
02 Aug 2021205.54208.13204.83206.24205.21836,000
30 Jul 2021203.81205.64202.32204.16203.141,492,200
29 Jul 2021201.96204.26196.01203.95202.931,286,900
28 Jul 2021204.13204.13201.28202.85201.84996,400
27 Jul 2021205.23205.61201.70203.39202.38890,400
26 Jul 2021206.41208.50204.53206.23205.20915,700
23 Jul 2021206.83208.56205.60207.35206.32546,400
22 Jul 2021207.34207.34204.25205.37204.35743,700
21 Jul 2021206.15208.43205.80207.36206.33729,700
20 Jul 2021198.38204.75197.78204.28203.26786,700
19 Jul 2021200.53201.27195.88197.44196.461,247,000
16 Jul 2021205.07205.33202.92203.41202.401,843,300
15 Jul 2021202.62205.53202.50204.43203.41859,700
14 Jul 2021205.83206.32201.63203.69202.67713,500
13 Jul 2021210.80211.15203.57205.43204.411,589,100
12 Jul 2021205.52212.41205.24211.10210.051,408,700
09 Jul 2021201.68205.64200.81205.20204.181,119,800
08 Jul 2021201.83201.83198.52199.40198.411,084,900
07 Jul 2021204.78205.11202.07204.89203.87834,000
06 Jul 2021203.13204.19201.85203.63202.62756,900
02 Jul 2021200.49204.05199.79203.56202.551,061,600
01 Jul 2021199.09200.24197.60199.94198.94694,500
30 Jun 2021197.51198.49196.81197.97196.98726,100
29 Jun 2021198.39198.91196.58197.79196.80581,400
28 Jun 2021197.00198.00194.89197.25196.271,103,800
25 Jun 2021196.16197.35195.31196.71195.731,072,200
24 Jun 2021194.86195.57191.54195.14194.17908,700
24 Jun 20213 Dividend
23 Jun 2021196.54197.65195.61196.54192.581,156,900
22 Jun 2021195.36196.43193.23196.01192.06776,500
21 Jun 2021189.00195.05188.50194.97191.04810,000
18 Jun 2021190.80192.27188.65190.02186.192,048,900
17 Jun 2021196.16197.29191.21192.95189.061,331,400
16 Jun 2021194.55196.07193.22195.87191.921,278,000
15 Jun 2021193.14196.07192.80195.25191.311,370,300
14 Jun 2021192.55192.75191.58192.63188.74653,000
14 Jun 20211.08 Dividend
11 Jun 2021192.61194.19192.26193.95188.98746,500
10 Jun 2021194.82195.40191.30191.73186.82842,700
09 Jun 2021195.77196.44194.11194.48189.50662,900
08 Jun 2021195.44196.73193.56195.96190.94826,700
07 Jun 2021194.48196.10193.80195.44190.431,051,100
04 Jun 2021192.02194.67191.25194.47189.49700,300
03 Jun 2021192.08193.46190.90191.51186.601,001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...