UK markets open in 6 hours 2 minutes

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.72-2.67 (-2.40%)
At close: 04:00PM EDT
108.80 +0.08 (+0.07%)
After hours: 05:29PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024111.67111.75108.27108.72108.722,484,715
17 Apr 2024113.27113.36111.36111.39111.391,603,200
16 Apr 2024113.27114.19111.59112.11112.111,291,000
15 Apr 2024117.01117.40113.35114.25114.251,668,900
12 Apr 2024117.38117.61114.54115.19115.191,387,500
11 Apr 2024117.64118.16116.52117.72117.721,563,800
10 Apr 2024118.29118.80115.81116.58116.581,615,300
09 Apr 2024118.33119.65117.32119.65119.651,249,000
08 Apr 2024118.24119.48117.41117.55117.55956,600
05 Apr 2024117.21117.21114.88116.64116.641,197,300
04 Apr 2024119.81120.25116.17116.26116.26944,600
03 Apr 2024118.06119.47118.00118.49118.49802,400
02 Apr 2024119.33119.33118.01118.55118.55851,600
01 Apr 2024121.64121.72120.03120.30120.30765,200
28 Mar 2024121.00122.27120.85121.92121.921,419,200
27 Mar 2024118.88120.96118.53120.86120.861,360,100
26 Mar 2024119.46119.69117.80117.89117.89894,900
25 Mar 2024118.49119.23118.04118.33118.33806,800
22 Mar 2024120.34120.90118.44118.62118.62734,900
21 Mar 2024119.02121.33119.02120.54120.541,346,200
20 Mar 2024114.62118.02114.08118.00118.001,393,800
19 Mar 2024114.58115.16114.21114.83114.831,052,400
18 Mar 2024114.66115.28113.64115.03115.031,133,100
15 Mar 2024113.87116.34113.87114.86114.864,398,900
14 Mar 2024116.57116.72114.18114.91114.911,473,200
14 Mar 20241.24 Dividend
13 Mar 2024117.75118.82117.47117.60116.361,782,300
12 Mar 2024117.95119.48116.88117.85116.611,124,400
11 Mar 2024117.81118.02116.61117.64116.401,112,000
08 Mar 2024117.53119.00117.24117.95116.711,067,200
07 Mar 2024117.62118.31116.82116.89115.66882,600
06 Mar 2024116.88117.28115.80117.00115.771,022,000
05 Mar 2024115.81117.47115.80116.26115.031,405,000
04 Mar 2024114.82117.94114.42116.55115.321,738,000
01 Mar 2024112.81113.55111.66113.48112.28879,500
29 Feb 2024113.14113.68112.39113.35112.151,507,900
28 Feb 2024110.42112.76110.01112.35111.171,246,900
27 Feb 2024110.82111.09109.63110.86109.691,388,700
26 Feb 2024110.37111.49110.13110.46109.30989,100
23 Feb 2024111.13111.29110.48110.99109.821,399,300
22 Feb 2024110.03111.66110.03110.90109.731,321,400
21 Feb 2024109.03109.64107.81109.33108.181,410,500
20 Feb 2024107.28110.00107.06109.41108.261,059,800
16 Feb 2024107.70109.40107.15108.86107.71995,000
15 Feb 2024106.73108.79106.73108.26107.121,010,800
14 Feb 2024105.89106.80105.16106.36105.241,122,200
13 Feb 2024107.09107.54103.40104.74103.641,746,000
12 Feb 2024106.09110.75106.09109.99108.832,028,100
09 Feb 2024109.83109.83105.90106.33105.212,455,000
08 Feb 2024112.20114.00108.50108.91107.761,955,800
07 Feb 2024109.60110.41107.80109.73108.572,115,600
06 Feb 2024108.62109.19108.06108.98107.831,015,900
05 Feb 2024108.55108.96107.30108.24107.101,098,900
02 Feb 2024108.98110.57108.18109.74108.581,028,000
01 Feb 2024108.87110.05107.24109.87108.711,075,700
31 Jan 2024111.56111.56108.11108.45107.312,494,600
30 Jan 2024111.01112.04110.05111.71110.531,539,800
29 Jan 2024109.91111.75109.90111.65110.47927,800
26 Jan 2024112.07112.15110.02110.09108.93900,100
25 Jan 2024110.96111.74109.64111.38110.211,151,700
24 Jan 2024111.43111.43109.58109.75108.591,017,100
23 Jan 2024110.81111.20108.74109.76108.601,080,700
22 Jan 2024110.22112.17110.13110.64109.471,852,800
19 Jan 2024106.77109.51105.54109.50108.351,460,000
18 Jan 2024106.38106.74104.83106.28105.16897,200
17 Jan 2024105.03106.87104.51105.74104.631,216,600
16 Jan 2024109.69110.04106.02106.56105.443,307,000
12 Jan 2024110.02110.68109.03110.49109.322,449,000
11 Jan 2024107.89111.93107.82109.26108.113,445,600
10 Jan 2024106.49108.20106.45107.39106.261,245,000
09 Jan 2024105.77106.89105.46106.23105.111,259,900
08 Jan 2024105.80107.14105.60106.93105.801,144,300
05 Jan 2024105.66107.13105.02106.17105.05850,600
04 Jan 2024105.58106.79105.51106.06104.941,409,200
03 Jan 2024107.00107.02105.23106.29105.171,031,900
02 Jan 2024106.84108.25106.13107.91106.771,582,300
29 Dec 2023108.50109.04107.42107.69106.55878,100
28 Dec 2023108.48109.19108.22109.01107.86775,800
27 Dec 2023109.08109.11108.31108.69107.541,153,800
26 Dec 2023107.91109.00107.59108.69107.54654,900
22 Dec 2023107.92108.70107.23107.89106.75875,200
21 Dec 2023107.27107.42105.70106.89105.761,049,000
20 Dec 2023108.12108.51105.98105.98104.861,293,200
19 Dec 2023107.16108.65107.06108.22107.081,501,100
18 Dec 2023106.30107.13105.68106.77105.641,818,100
15 Dec 2023106.76108.06105.47106.28105.163,453,100
14 Dec 2023104.06108.79103.95107.32106.193,327,700
14 Dec 20231.22 Dividend
13 Dec 202398.86103.5298.36103.21100.912,331,800
12 Dec 202398.7399.6797.5099.3697.152,154,600
11 Dec 202398.1599.5097.8998.8696.662,351,400
08 Dec 202399.49100.5398.3998.4496.251,879,100
07 Dec 202399.71100.5299.2599.9497.722,001,000
06 Dec 2023101.27101.9199.8499.8797.651,891,300
05 Dec 2023101.14101.51100.21100.5598.31966,200
04 Dec 2023101.48102.93101.27102.0199.741,002,900
01 Dec 202399.77102.5699.66102.45100.171,444,300
30 Nov 202399.85100.6799.41100.1397.902,393,000
29 Nov 202399.04100.9399.0099.1696.951,404,500
28 Nov 202397.2198.7696.5098.3996.201,237,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...