UK markets close in 8 hours 29 minutes

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.76-4.21 (-2.41%)
At close: 04:00PM EST
173.00 +2.24 (+1.31%)
After hours: 06:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022173.29173.79169.27170.76170.762,478,800
14 Jan 2022176.22176.43173.27174.97174.971,766,800
13 Jan 2022181.45182.30176.86177.31177.311,890,400
12 Jan 2022193.00193.00180.45180.83180.832,838,700
11 Jan 2022189.75193.82187.40193.68193.68865,800
10 Jan 2022190.29190.85185.22189.21189.211,170,700
07 Jan 2022190.50192.32187.94191.58191.58975,500
06 Jan 2022189.50190.89187.22190.02190.021,077,700
05 Jan 2022196.64197.87187.16187.48187.481,421,400
04 Jan 2022192.06196.79192.03195.12195.121,082,400
03 Jan 2022197.24198.87193.62194.58194.58933,500
31 Dec 2021198.02199.21196.50196.64196.64555,600
30 Dec 2021198.08199.83197.36198.14198.14542,700
29 Dec 2021199.26200.90196.96197.54197.54683,400
28 Dec 2021199.69200.82198.08199.41199.41629,700
27 Dec 2021196.11199.42195.96199.32199.32528,600
23 Dec 2021192.81196.45192.55195.29195.29701,300
22 Dec 2021191.07192.45189.57192.05192.05632,200
21 Dec 2021193.03193.03189.37190.58190.58951,700
20 Dec 2021190.17191.44186.80188.84188.841,043,000
17 Dec 2021192.88195.54188.63193.36193.362,540,700
16 Dec 2021196.64196.85190.52190.62190.621,564,200
15 Dec 2021189.13194.37187.58193.69193.691,301,500
15 Dec 20211.08 Dividend
14 Dec 2021192.08193.04188.74190.02188.941,460,300
13 Dec 2021196.00196.22191.58194.12193.021,028,200
10 Dec 2021200.69200.90193.89196.17195.061,652,100
09 Dec 2021203.00203.00198.43199.41198.281,150,000
08 Dec 2021204.55204.68202.06203.67202.51792,300
07 Dec 2021200.42204.60200.14204.22203.06945,900
06 Dec 2021197.82198.96194.92197.33196.211,048,000
03 Dec 2021202.10202.35193.15195.60194.491,402,700
02 Dec 2021196.03203.10196.03201.72200.571,002,300
01 Dec 2021203.40204.59195.88196.03194.921,116,000
30 Nov 2021204.81207.03198.78199.95198.812,093,100
29 Nov 2021205.88208.30204.07207.02205.84915,400
26 Nov 2021201.56205.03199.45202.64201.49862,800
24 Nov 2021206.76208.65204.17207.70206.521,039,700
23 Nov 2021207.93210.38205.87208.37207.19964,200
22 Nov 2021211.30212.90207.06207.18206.00918,900
19 Nov 2021210.18212.81206.94210.54209.34993,500
18 Nov 2021211.91213.25209.23209.97208.78596,200
17 Nov 2021214.56215.01210.67211.09209.89679,600
16 Nov 2021215.79217.24214.41215.14213.92597,400
15 Nov 2021217.29218.42215.39215.91214.68487,400
12 Nov 2021214.78217.45214.14216.98215.75676,600
11 Nov 2021214.81215.60212.90214.07212.85636,200
10 Nov 2021218.00218.68211.87213.06211.851,157,100
09 Nov 2021221.08222.50217.79219.66218.41596,000
08 Nov 2021222.48222.73219.89221.29220.03718,000
05 Nov 2021221.54223.36220.23221.07219.81865,400
04 Nov 2021220.29221.75216.68219.63218.38746,900
03 Nov 2021210.55219.84210.51219.47218.22868,200
02 Nov 2021216.60218.96215.50216.83215.60945,900
01 Nov 2021218.21220.40211.43215.86214.631,174,100
29 Oct 2021214.73221.46213.75216.88215.651,744,300
28 Oct 2021202.82216.03202.00215.29214.071,890,000
27 Oct 2021208.29209.45203.59203.75202.591,079,100
26 Oct 2021207.96210.57207.76209.11207.92701,400
25 Oct 2021206.17208.01205.05206.69205.52744,600
22 Oct 2021203.50207.50203.03206.79205.61805,700
21 Oct 2021204.32204.97203.26204.62203.46818,700
20 Oct 2021202.58205.06202.49204.61203.45806,000
19 Oct 2021201.66203.30201.04202.70201.55898,000
18 Oct 2021197.69201.70197.69200.14199.00785,400
15 Oct 2021198.68201.36198.40199.76198.622,705,300
14 Oct 2021194.44197.51192.85197.41196.291,547,200
13 Oct 2021188.99191.95188.03191.34190.251,416,600
12 Oct 2021194.31194.78188.05188.50187.431,874,600
11 Oct 2021195.65198.48194.84194.87193.761,165,700
08 Oct 2021194.46196.92193.30195.36194.25991,500
07 Oct 2021195.76198.21194.26194.58193.471,015,400
06 Oct 2021192.70194.52190.43193.78192.681,104,700
05 Oct 2021194.87196.97193.28195.07193.961,054,000
04 Oct 2021197.13198.20192.21193.59192.491,840,500
01 Oct 2021196.85200.25195.38198.54197.411,316,700
30 Sept 2021202.68202.86194.65196.70195.582,137,600
29 Sept 2021203.44204.25200.63201.90200.751,167,500
28 Sept 2021210.33211.22201.51201.97200.821,473,000
27 Sept 2021210.96212.43210.17211.88210.68787,300
24 Sept 2021211.14212.69210.39211.22210.02548,200
23 Sept 2021208.11213.05207.38212.06210.85931,000
22 Sept 2021206.24208.37204.56206.93205.75961,100
21 Sept 2021206.78207.63203.09203.60202.441,222,400
20 Sept 2021209.21209.36202.70205.53204.361,444,500
17 Sept 2021214.07216.70212.00213.51212.301,678,500
16 Sept 2021215.69215.95213.29215.03213.81707,500
15 Sept 2021212.89216.70212.03215.11213.89910,700
14 Sept 2021216.30217.19212.50212.88211.67785,400
14 Sept 20211.08 Dividend
13 Sept 2021218.07219.48214.61216.73214.42821,800
10 Sept 2021219.00219.57216.14216.60214.30871,900
09 Sept 2021216.57218.95215.83217.21214.90529,200
08 Sept 2021214.93217.23213.74217.10214.79581,500
07 Sept 2021218.50218.55213.45215.04212.75798,400
03 Sept 2021221.67222.32218.40218.57216.241,261,800
02 Sept 2021222.44222.93220.67221.41219.05742,800
01 Sept 2021223.65223.71219.90221.00218.651,015,000
31 Aug 2021222.51224.04218.75223.87221.49974,100
30 Aug 2021224.56224.56222.05222.11219.75469,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...