Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,674.75
-211.67(-0.48%)
CMC Crypto 200
914.81
+18.10(+2.02%)

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

98.44

-1.50

(-1.50%)

At close: 04:00PM EST

99.09

+0.65

(+0.66%)

After hours:

06:43PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	99.49	100.53	98.39	98.44	98.44	1,879,100
07 Dec 2023	99.71	100.52	99.25	99.94	99.94	2,001,000
06 Dec 2023	101.27	101.91	99.84	99.87	99.87	1,891,300
05 Dec 2023	101.14	101.51	100.21	100.55	100.55	966,200
04 Dec 2023	101.48	102.93	101.27	102.01	102.01	1,002,900
01 Dec 2023	99.77	102.56	99.66	102.45	102.45	1,444,300
30 Nov 2023	99.85	100.67	99.41	100.13	100.13	2,393,000
29 Nov 2023	99.04	100.93	99.00	99.16	99.16	1,404,500
28 Nov 2023	97.21	98.76	96.50	98.39	98.39	1,237,800
27 Nov 2023	98.03	98.03	96.48	97.17	97.17	1,202,600
24 Nov 2023	97.74	98.28	97.42	98.28	98.28	660,200
22 Nov 2023	97.99	98.51	97.34	97.76	97.76	1,267,500
21 Nov 2023	97.84	97.98	96.46	97.00	97.00	1,286,200
20 Nov 2023	97.53	98.87	96.58	98.83	98.83	1,302,500
17 Nov 2023	98.39	98.88	97.33	97.79	97.79	847,400
16 Nov 2023	97.47	97.96	96.86	97.47	97.47	1,344,400
15 Nov 2023	97.19	99.40	97.19	98.36	98.36	1,382,500
14 Nov 2023	94.48	97.55	94.47	97.02	97.02	1,714,300
13 Nov 2023	91.82	93.01	91.40	92.34	92.34	1,257,700
10 Nov 2023	93.56	93.79	90.02	92.62	92.62	1,967,700
09 Nov 2023	95.64	95.93	93.83	93.91	93.91	859,800
08 Nov 2023	94.02	94.93	93.71	94.86	94.86	1,200,700
07 Nov 2023	94.73	94.96	93.70	94.11	94.11	1,046,100
06 Nov 2023	95.75	96.24	93.99	94.69	94.69	1,473,200
03 Nov 2023	95.88	97.27	95.57	95.67	95.67	1,323,600
02 Nov 2023	92.57	94.65	92.46	94.29	94.29	1,360,000
01 Nov 2023	90.98	91.35	89.64	90.97	90.97	1,698,500
31 Oct 2023	90.83	91.11	89.22	90.50	90.50	2,683,200
30 Oct 2023	88.55	90.78	88.55	90.02	90.02	2,038,500
27 Oct 2023	93.00	93.56	87.43	88.39	88.39	3,215,000
26 Oct 2023	93.63	94.50	92.67	92.77	92.77	2,277,200
25 Oct 2023	95.01	95.79	93.34	93.47	93.47	1,597,900
24 Oct 2023	95.87	96.77	95.26	95.92	95.92	1,288,300
23 Oct 2023	96.01	97.00	95.37	95.47	95.47	1,212,100
20 Oct 2023	97.01	97.64	95.75	96.33	96.33	1,716,300
19 Oct 2023	98.05	99.18	97.24	97.37	97.37	1,588,600
18 Oct 2023	100.00	100.41	97.95	98.05	98.05	1,608,900
17 Oct 2023	99.98	102.34	99.74	100.75	100.75	1,800,700
16 Oct 2023	102.00	103.19	99.91	100.27	100.27	2,784,400
13 Oct 2023	103.38	103.39	100.20	100.65	100.65	1,371,700
12 Oct 2023	104.09	104.09	101.73	102.54	102.54	1,398,900
11 Oct 2023	105.00	106.19	103.48	104.15	104.15	1,401,200
10 Oct 2023	104.04	105.69	104.00	104.87	104.87	1,477,600
09 Oct 2023	101.99	104.30	101.75	104.03	104.03	1,521,900
06 Oct 2023	100.80	102.73	100.32	102.16	102.16	1,183,000
05 Oct 2023	101.78	102.21	100.09	101.94	101.94	824,800
04 Oct 2023	100.60	102.08	99.55	101.81	101.81	1,016,100
03 Oct 2023	103.43	103.68	99.82	100.10	100.10	1,180,100
02 Oct 2023	104.47	105.19	103.59	104.59	104.59	1,648,000
29 Sept 2023	105.20	106.28	104.64	104.87	104.87	1,434,600
28 Sept 2023	103.65	105.18	103.06	104.14	104.14	1,394,900
27 Sept 2023	103.85	103.90	102.53	103.54	103.54	1,466,100
26 Sept 2023	105.17	105.83	103.11	103.30	103.30	1,602,700
25 Sept 2023	104.85	106.55	104.54	105.95	105.95	850,000
22 Sept 2023	106.40	106.76	105.32	105.44	105.44	810,800
21 Sept 2023	107.47	107.99	106.16	106.17	106.17	1,276,900
20 Sept 2023	111.21	111.47	108.59	108.68	108.68	1,169,400
19 Sept 2023	108.62	110.71	108.62	110.60	110.60	1,089,100
18 Sept 2023	109.37	109.53	108.40	109.05	109.05	814,300
15 Sept 2023	109.69	110.24	109.16	109.63	109.63	2,388,500
14 Sept 2023	108.71	110.29	108.56	110.05	110.05	1,196,100
14 Sept 2023	1.22 Dividend
13 Sept 2023	109.83	109.83	106.02	109.06	107.84	2,529,800
12 Sept 2023	109.58	111.45	109.50	110.28	109.05	844,500
11 Sept 2023	110.37	110.92	109.75	110.10	108.87	1,031,500
08 Sept 2023	110.22	110.28	109.20	109.24	108.02	1,262,800
07 Sept 2023	110.30	110.55	109.12	110.03	108.80	1,078,300
06 Sept 2023	111.43	112.04	110.30	111.50	110.25	1,176,300
05 Sept 2023	112.90	112.90	111.39	111.81	110.56	861,000
01 Sept 2023	113.31	113.65	112.06	112.90	111.64	702,200
31 Aug 2023	111.88	113.19	111.81	112.23	110.97	1,329,400
30 Aug 2023	111.84	112.71	111.14	111.63	110.38	1,214,000
29 Aug 2023	110.39	111.85	110.04	111.74	110.49	753,100
28 Aug 2023	110.77	111.57	109.83	110.39	109.16	637,600
25 Aug 2023	109.79	111.13	108.78	109.70	108.47	989,400
24 Aug 2023	110.51	112.21	109.42	109.51	108.28	1,177,400
23 Aug 2023	107.78	110.70	107.50	110.37	109.14	1,605,300
22 Aug 2023	108.00	108.00	107.09	107.41	106.21	1,226,500
21 Aug 2023	107.75	108.15	106.46	107.48	106.28	1,600,800
18 Aug 2023	107.16	108.93	106.52	107.61	106.41	1,700,700
17 Aug 2023	109.27	109.79	108.29	108.67	107.45	988,500
16 Aug 2023	109.36	110.06	108.91	109.09	107.87	1,131,500
15 Aug 2023	111.18	111.90	109.52	109.78	108.55	1,405,600
14 Aug 2023	111.60	112.55	111.35	112.34	111.08	1,227,800
11 Aug 2023	113.02	113.41	111.84	112.33	111.07	1,054,300
10 Aug 2023	113.48	115.51	112.64	113.74	112.47	1,713,000
09 Aug 2023	114.28	115.19	112.93	113.01	111.75	1,583,500
08 Aug 2023	114.31	115.06	112.45	114.81	113.53	1,568,800
07 Aug 2023	116.03	117.51	115.90	116.62	115.32	1,162,700
04 Aug 2023	118.07	118.25	115.39	115.56	114.27	1,215,200
03 Aug 2023	117.76	118.95	116.64	117.02	115.71	1,043,800
02 Aug 2023	118.71	119.64	117.31	118.53	117.20	1,521,800
01 Aug 2023	123.30	124.34	120.88	121.09	119.74	1,873,200
31 Jul 2023	128.14	128.14	123.00	123.26	121.88	3,001,600
28 Jul 2023	126.44	132.76	124.69	126.79	125.37	4,741,500
27 Jul 2023	119.00	120.29	116.73	117.11	115.80	2,023,600
26 Jul 2023	118.55	119.90	118.18	118.80	117.47	1,286,400
25 Jul 2023	120.54	120.68	119.00	119.37	118.03	1,038,100
24 Jul 2023	119.93	121.22	119.80	120.69	119.34	847,200
21 Jul 2023	121.14	121.19	119.53	119.70	118.36	820,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,674.75-211.67(-0.48%)

CMC Crypto 200914.81+18.10(+2.02%)

T. Rowe Price Group, Inc. (TROW)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,674.75
-211.67(-0.48%)

CMC Crypto 200
914.81
+18.10(+2.02%)