Singapore markets closed

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.29+1.71 (+1.49%)
At close: 04:00PM EST
117.50 +1.21 (+1.04%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023113.69117.38111.86116.29116.292,158,700
26 Jan 2023113.99114.67111.60114.58114.582,588,900
25 Jan 2023115.15117.09112.64116.64116.642,176,900
24 Jan 2023118.37118.60116.76117.48117.48910,800
23 Jan 2023118.50119.75117.37118.67118.671,345,100
20 Jan 2023114.78118.16113.40117.81117.811,405,500
19 Jan 2023115.55115.68113.08114.00114.001,045,600
18 Jan 2023119.50121.22116.93117.20117.201,750,500
17 Jan 2023117.96119.10116.76118.64118.641,331,000
13 Jan 2023117.85119.00116.80118.51118.51861,000
12 Jan 2023120.69120.69116.83119.57119.571,403,500
11 Jan 2023118.59120.58117.85120.27120.271,962,200
10 Jan 2023115.76117.37114.20117.20117.201,168,400
09 Jan 2023112.68116.95112.13114.85114.851,735,300
06 Jan 2023109.18113.18108.13112.29112.291,193,400
05 Jan 2023110.00111.09107.19108.21108.211,795,000
04 Jan 2023110.68112.81108.94111.36111.361,472,100
03 Jan 2023110.72112.25108.34109.15109.152,784,500
30 Dec 2022109.60110.55107.61109.06109.061,582,700
29 Dec 2022109.72111.63109.15111.33111.331,066,500
28 Dec 2022110.53111.64107.94108.08108.081,275,800
27 Dec 2022111.13112.14110.36110.73110.731,019,700
23 Dec 2022110.29111.34109.30111.12111.12663,500
22 Dec 2022111.00111.67107.66110.28110.281,580,700
21 Dec 2022110.79113.10110.50113.05113.051,327,400
20 Dec 2022108.18109.82108.14109.31109.312,074,900
19 Dec 2022109.81110.51108.43109.53109.532,380,800
16 Dec 2022111.25112.22108.82110.52110.524,829,200
15 Dec 2022114.33115.29110.94111.96111.963,623,400
15 Dec 20221.2 Dividend
14 Dec 2022122.20123.69117.70118.58117.383,181,100
13 Dec 2022127.97128.31121.66123.47122.222,411,300
12 Dec 2022119.29121.34118.38120.99119.771,790,500
09 Dec 2022121.39122.05119.52119.83118.621,480,300
08 Dec 2022121.52122.86120.86122.26121.02832,500
07 Dec 2022120.21122.65120.21121.25120.021,819,500
06 Dec 2022123.21123.50120.68121.33120.101,038,100
05 Dec 2022125.90125.94122.28123.63122.381,482,700
02 Dec 2022125.09126.23122.96126.01124.731,817,200
01 Dec 2022125.88127.51124.36127.09125.801,565,400
30 Nov 2022120.51125.15118.59124.91123.652,736,300
29 Nov 2022121.05122.45119.33120.50119.281,680,800
28 Nov 2022123.80124.93120.76121.13119.901,310,900
25 Nov 2022124.00125.34122.75125.05123.78707,900
23 Nov 2022124.23125.06123.34124.40123.141,127,700
22 Nov 2022121.27124.64120.43124.43123.171,276,000
21 Nov 2022120.90121.66119.88121.00119.781,253,700
18 Nov 2022124.83124.99121.77122.07120.831,564,000
17 Nov 2022121.17122.82118.81122.77121.531,507,200
16 Nov 2022125.00125.08122.13123.87122.621,440,100
15 Nov 2022128.46130.66125.02126.35125.072,076,600
14 Nov 2022131.02132.33125.33125.50124.233,210,000
11 Nov 2022125.84134.64124.02133.34131.995,549,500
10 Nov 2022113.57125.01112.60124.65123.394,489,900
09 Nov 2022107.78107.89105.60107.12106.041,864,600
08 Nov 2022105.14110.10104.53109.09107.991,846,000
07 Nov 2022103.71104.82101.76104.77103.711,746,000
04 Nov 2022102.49104.42100.85102.83101.793,110,100
03 Nov 2022102.22103.40100.94101.22100.201,943,100
02 Nov 2022106.21109.30104.63104.66103.602,085,900
01 Nov 2022108.14108.44105.35106.69105.611,514,400
31 Oct 2022107.79109.10105.87106.16105.092,629,900
28 Oct 2022105.93108.74105.01108.64107.542,460,300
27 Oct 2022111.34111.93105.58106.64105.563,094,600
26 Oct 2022108.64111.03108.21109.07107.971,906,900
25 Oct 2022103.95108.94103.95108.69107.591,753,300
24 Oct 2022103.75104.93102.68104.40103.341,480,100
21 Oct 202299.87103.1399.43102.52101.482,029,300
20 Oct 2022101.38102.7399.3699.7298.711,457,300
19 Oct 2022102.42103.68100.29101.15100.131,317,800
18 Oct 2022105.95106.39103.05104.12103.071,133,400
17 Oct 2022100.91103.16100.91102.80101.761,604,400
14 Oct 2022102.83105.0098.0498.3197.321,705,900
13 Oct 202294.99102.6693.53101.96100.933,008,300
12 Oct 2022102.55102.5597.4598.0797.083,347,400
11 Oct 2022104.66105.70102.43103.38102.331,565,100
10 Oct 2022107.10107.50104.65105.89104.821,192,100
07 Oct 2022109.33109.67105.67106.20105.131,521,200
06 Oct 2022111.09112.49110.29110.92109.80884,500
05 Oct 2022111.06112.23110.44111.54110.411,039,000
04 Oct 2022110.86113.37110.86113.26112.111,440,400
03 Oct 2022106.31109.41105.14108.72107.621,833,500
30 Sept 2022107.38107.98104.90105.01103.952,099,400
29 Sept 2022108.03108.84106.59107.39106.301,581,200
28 Sept 2022107.42110.38107.20109.63108.521,698,800
27 Sept 2022109.36109.85106.02106.76105.681,512,600
26 Sept 2022106.99108.56106.82107.48106.391,403,700
23 Sept 2022106.01107.40105.09107.33106.241,967,300
22 Sept 2022109.87110.00107.30107.71106.621,610,200
21 Sept 2022113.01114.23110.02110.05108.941,389,100
20 Sept 2022112.32113.30111.34111.79110.662,118,000
19 Sept 2022109.14113.96108.94113.92112.772,380,300
16 Sept 2022110.87111.54108.30110.13109.024,367,300
15 Sept 2022114.35116.80111.69112.08110.952,398,200
14 Sept 2022115.50116.34113.19114.42113.262,345,800
14 Sept 20221.2 Dividend
13 Sept 2022121.22121.37115.85116.18113.822,476,500
12 Sept 2022124.39125.50123.44124.94122.401,430,900
09 Sept 2022122.60124.63122.59124.39121.861,527,600
08 Sept 2022119.97121.78118.49121.71119.231,951,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...