Singapore markets close in 7 hours 36 minutes

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.19+0.62 (+0.53%)
At close: 04:00PM EDT
118.00 -0.19 (-0.16%)
After hours: 07:17PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024117.28118.66116.70118.19118.19836,596
18 Jun 2024117.00118.15116.57117.57117.57910,100
17 Jun 2024114.49117.09113.93117.04117.04859,000
14 Jun 2024113.85114.98113.36114.90114.90768,600
14 Jun 20241.24 Dividend
13 Jun 2024117.67117.75115.90116.57115.331,077,200
12 Jun 2024117.45120.54117.23118.39117.131,756,000
11 Jun 2024114.38114.86113.82114.49113.27867,400
10 Jun 2024115.20116.04114.35115.07113.85862,300
07 Jun 2024115.31116.16114.46115.55114.32649,800
06 Jun 2024116.45116.88115.39116.23114.99637,800
05 Jun 2024116.90116.90115.54116.86115.62984,600
04 Jun 2024116.17117.77116.17116.57115.33988,600
03 Jun 2024118.35118.60115.80116.83115.591,227,200
31 May 2024115.75117.94115.55117.83116.582,670,700
30 May 2024115.92116.34115.10115.55114.321,013,700
29 May 2024114.36115.53114.22115.26114.03908,100
28 May 2024118.20118.20115.86116.33115.091,109,000
24 May 2024117.19118.37116.92118.20116.94795,100
23 May 2024118.20118.44116.47116.91115.671,142,500
22 May 2024117.63118.58117.16117.68116.43936,900
21 May 2024116.77117.90116.16117.63116.38953,800
20 May 2024116.61117.58116.23117.13115.88942,400
17 May 2024116.17116.97115.69116.76115.521,093,100
16 May 2024114.20116.26114.20116.05114.821,299,000
15 May 2024115.33115.94114.41115.08113.86812,100
14 May 2024113.24114.76113.23114.36113.141,604,600
13 May 2024111.86113.37111.79112.67111.47915,000
10 May 2024111.65111.70110.33111.60110.411,034,200
09 May 2024111.34111.87110.42111.30110.121,740,500
08 May 2024110.21111.73110.13111.49110.301,317,800
07 May 2024112.63112.68111.19111.25110.07983,300
06 May 2024112.83112.95111.62112.01110.821,052,800
03 May 2024112.37113.55111.20111.50110.311,271,900
02 May 2024111.43111.52110.13111.16109.981,652,400
01 May 2024109.57112.15109.10110.30109.131,913,500
30 Apr 2024111.17111.92109.42109.57108.401,764,200
29 Apr 2024113.08114.96111.12112.08110.891,962,700
26 Apr 2024113.00115.07111.59114.02112.812,943,300
25 Apr 2024109.84110.25107.43108.83107.672,161,400
24 Apr 2024111.05111.69110.24111.06109.881,053,900
23 Apr 2024111.03112.79110.44111.94110.751,317,400
22 Apr 2024109.64111.73108.38111.50110.312,096,200
19 Apr 2024108.93109.95108.21108.73107.571,703,700
18 Apr 2024111.67111.75108.27108.72107.562,484,700
17 Apr 2024113.27113.36111.36111.39110.211,603,200
16 Apr 2024113.27114.19111.59112.11110.921,291,000
15 Apr 2024117.01117.40113.35114.25113.031,668,900
12 Apr 2024117.38117.61114.54115.19113.961,387,500
11 Apr 2024117.64118.16116.52117.72116.471,563,800
10 Apr 2024118.29118.80115.81116.58115.341,615,300
09 Apr 2024118.33119.65117.32119.65118.381,249,000
08 Apr 2024118.24119.48117.41117.55116.30956,600
05 Apr 2024117.21117.21114.88116.64115.401,197,300
04 Apr 2024119.81120.25116.17116.26115.02944,600
03 Apr 2024118.06119.47118.00118.49117.23802,400
02 Apr 2024119.33119.33118.01118.55117.29851,600
01 Apr 2024121.64121.72120.03120.30119.02765,200
28 Mar 2024121.00122.27120.85121.92120.621,419,200
27 Mar 2024118.88120.96118.53120.86119.571,360,100
26 Mar 2024119.46119.69117.80117.89116.64894,900
25 Mar 2024118.49119.23118.04118.33117.07806,800
22 Mar 2024120.34120.90118.44118.62117.36734,900
21 Mar 2024119.02121.33119.02120.54119.261,346,200
20 Mar 2024114.62118.02114.08118.00116.741,393,800
19 Mar 2024114.58115.16114.21114.83113.611,052,400
18 Mar 2024114.66115.28113.64115.03113.811,133,100
15 Mar 2024113.87116.34113.87114.86113.644,398,900
14 Mar 2024116.57116.72114.18114.91113.691,473,200
14 Mar 20241.24 Dividend
13 Mar 2024117.75118.82117.47117.60115.121,782,300
12 Mar 2024117.95119.48116.88117.85115.371,124,400
11 Mar 2024117.81118.02116.61117.64115.161,112,000
08 Mar 2024117.53119.00117.24117.95115.461,067,200
07 Mar 2024117.62118.31116.82116.89114.43882,600
06 Mar 2024116.88117.28115.80117.00114.531,022,000
05 Mar 2024115.81117.47115.80116.26113.811,405,000
04 Mar 2024114.82117.94114.42116.55114.091,738,000
01 Mar 2024112.81113.55111.66113.48111.09879,500
29 Feb 2024113.14113.68112.39113.35110.961,507,900
28 Feb 2024110.42112.76110.01112.35109.981,246,900
27 Feb 2024110.82111.09109.63110.86108.521,388,700
26 Feb 2024110.37111.49110.13110.46108.13989,100
23 Feb 2024111.13111.29110.48110.99108.651,399,300
22 Feb 2024110.03111.66110.03110.90108.561,321,400
21 Feb 2024109.03109.64107.81109.33107.031,410,500
20 Feb 2024107.28110.00107.06109.41107.101,059,800
16 Feb 2024107.70109.40107.15108.86106.57995,000
15 Feb 2024106.73108.79106.73108.26105.981,010,800
14 Feb 2024105.89106.80105.16106.36104.121,122,200
13 Feb 2024107.09107.54103.40104.74102.531,746,000
12 Feb 2024106.09110.75106.09109.99107.672,028,100
09 Feb 2024109.83109.83105.90106.33104.092,455,000
08 Feb 2024112.20114.00108.50108.91106.621,955,800
07 Feb 2024109.60110.41107.80109.73107.422,115,600
06 Feb 2024108.62109.19108.06108.98106.681,015,900
05 Feb 2024108.55108.96107.30108.24105.961,098,900
02 Feb 2024108.98110.57108.18109.74107.431,028,000
01 Feb 2024108.87110.05107.24109.87107.561,075,700
31 Jan 2024111.56111.56108.11108.45106.172,494,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...