Singapore markets close in 1 hour 7 minutes

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.01-2.38 (-2.22%)
At close: 04:00PM EDT
104.10 -0.91 (-0.87%)
After hours: 07:10PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022107.38107.98104.90105.01105.012,098,700
29 Sept 2022108.03108.84106.59107.39107.391,581,200
28 Sept 2022107.42110.38107.20109.63109.631,698,800
27 Sept 2022109.36109.85106.02106.76106.761,512,600
26 Sept 2022106.99108.56106.82107.48107.481,403,700
23 Sept 2022106.01107.40105.09107.33107.331,967,300
22 Sept 2022109.87110.00107.30107.71107.711,610,200
21 Sept 2022113.01114.23110.02110.05110.051,389,100
20 Sept 2022112.32113.30111.34111.79111.792,118,000
19 Sept 2022109.14113.96108.94113.92113.922,380,300
16 Sept 2022110.87111.54108.30110.13110.134,367,300
15 Sept 2022114.35116.80111.69112.08112.082,398,200
14 Sept 2022115.50116.34113.19114.42114.422,345,800
14 Sept 20221.2 Dividend
13 Sept 2022121.22121.37115.85116.18114.982,476,500
12 Sept 2022124.39125.50123.44124.94123.651,430,900
09 Sept 2022122.60124.63122.59124.39123.111,527,600
08 Sept 2022119.97121.78118.49121.71120.451,951,000
07 Sept 2022119.73121.52118.54121.27120.021,757,000
06 Sept 2022119.08120.00116.93118.66117.431,720,900
02 Sept 2022120.60122.35117.78118.34117.121,898,600
01 Sept 2022118.58119.09116.23119.00117.771,633,000
31 Aug 2022121.08121.83119.59120.00118.762,090,000
30 Aug 2022121.29121.29118.18119.43118.201,247,400
29 Aug 2022119.05120.08117.97119.01117.78988,900
26 Aug 2022126.79126.91119.55119.68118.441,406,200
25 Aug 2022125.42127.09124.97126.39125.08801,700
24 Aug 2022124.29126.44124.01124.82123.53911,200
23 Aug 2022123.91125.81123.21124.45123.16967,900
22 Aug 2022124.85124.85122.29123.77122.491,275,600
19 Aug 2022129.70130.31126.19126.42125.111,619,500
18 Aug 2022130.00132.04129.87131.77130.411,043,800
17 Aug 2022130.44131.25128.61130.38129.03931,100
16 Aug 2022131.39133.34130.81132.14130.78739,200
15 Aug 2022131.56132.58131.00132.09130.73810,500
12 Aug 2022131.47132.31129.55132.26130.89963,000
11 Aug 2022130.72132.70128.98129.51128.171,421,500
10 Aug 2022127.98130.70127.39129.87128.531,650,400
09 Aug 2022126.67127.35123.28124.67123.381,175,200
08 Aug 2022126.82128.65126.23127.77126.451,711,200
05 Aug 2022123.42126.84123.10125.04123.751,068,100
04 Aug 2022126.65127.60124.98125.18123.891,123,000
03 Aug 2022123.45126.98123.01126.71125.401,901,600
02 Aug 2022122.23124.75121.52122.64121.371,088,000
01 Aug 2022122.14123.73120.83123.42122.151,458,500
29 Jul 2022120.35124.36120.14123.47122.193,989,300
28 Jul 2022119.75122.11117.07120.78119.532,065,300
27 Jul 2022117.94121.36117.64120.44119.202,033,300
26 Jul 2022119.03119.26116.81117.13115.921,370,900
25 Jul 2022121.99122.04119.66120.23118.991,293,200
22 Jul 2022123.06123.59119.89121.08119.83991,600
21 Jul 2022121.15122.79120.04122.68121.411,148,600
20 Jul 2022119.15121.95118.48121.10119.851,387,800
19 Jul 2022115.80119.31115.50119.05117.821,441,400
18 Jul 2022116.30117.20113.09113.69112.521,160,800
15 Jul 2022113.44116.03112.25115.38114.191,472,000
14 Jul 2022110.13111.86108.25111.63110.481,544,100
13 Jul 2022111.47112.18108.78111.53110.381,968,600
12 Jul 2022113.73116.86113.26113.77112.591,211,800
11 Jul 2022113.95114.77112.33113.10111.931,536,500
08 Jul 2022118.77120.00115.66115.96114.761,229,700
07 Jul 2022117.52119.10116.35118.92117.691,546,600
06 Jul 2022117.11118.13116.02116.82115.611,184,800
05 Jul 2022113.30117.12112.32117.08115.871,113,400
01 Jul 2022113.62115.68113.14115.31114.121,310,700
30 Jun 2022113.35115.21110.46113.61112.441,883,900
29 Jun 2022115.90117.36114.48115.50114.311,850,900
28 Jun 2022121.29122.70117.29117.87116.651,816,000
27 Jun 2022122.00122.59120.06120.51119.271,664,800
24 Jun 2022116.06121.53115.68121.50120.254,002,600
23 Jun 2022111.51115.01111.51115.00113.811,719,800
22 Jun 2022108.85112.18108.46111.33110.181,621,000
21 Jun 2022109.41110.48109.03109.89108.751,488,000
17 Jun 2022106.09108.54105.34106.68105.583,052,900
16 Jun 2022107.22107.44104.72106.09104.992,141,200
15 Jun 2022108.96112.01108.12110.07108.931,991,300
14 Jun 2022107.49109.50106.61107.68106.571,615,800
14 Jun 20221.2 Dividend
13 Jun 2022110.50110.77106.64107.90105.603,030,600
10 Jun 2022118.18119.43114.68114.85112.402,461,400
09 Jun 2022123.15124.39121.19121.21118.621,012,700
08 Jun 2022125.16125.55122.74123.15120.52865,100
07 Jun 2022124.31126.40123.38126.11123.421,074,400
06 Jun 2022126.76127.91125.08125.32122.65974,900
03 Jun 2022125.07126.02124.50125.05122.38987,100
02 Jun 2022123.92127.11123.37127.09124.381,263,900
01 Jun 2022127.87128.24122.97123.89121.251,442,100
31 May 2022129.07129.28125.04127.09124.382,412,900
27 May 2022128.75131.38128.10129.89127.121,570,300
26 May 2022123.55128.15123.55127.73125.001,795,800
25 May 2022120.01123.30119.51122.99120.371,606,400
24 May 2022120.67120.87115.86120.34117.771,906,800
23 May 2022123.50123.65120.56121.31118.721,676,900
20 May 2022121.13124.10119.00121.78119.181,880,500
19 May 2022120.00121.72119.25120.13117.572,105,800
18 May 2022123.89124.61120.96121.31118.721,570,400
17 May 2022123.98126.17122.04125.67122.991,769,600
16 May 2022121.67122.70118.93121.09118.511,267,600
13 May 2022121.38123.47120.40121.96119.361,705,700
12 May 2022113.91119.80112.65119.24116.702,407,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...