Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202399.49100.5398.3998.4498.441,879,100
07 Dec 202399.71100.5299.2599.9499.942,001,000
06 Dec 2023101.27101.9199.8499.8799.871,891,300
05 Dec 2023101.14101.51100.21100.55100.55966,200
04 Dec 2023101.48102.93101.27102.01102.011,002,900
01 Dec 202399.77102.5699.66102.45102.451,444,300
30 Nov 202399.85100.6799.41100.13100.132,393,000
29 Nov 202399.04100.9399.0099.1699.161,404,500
28 Nov 202397.2198.7696.5098.3998.391,237,800
27 Nov 202398.0398.0396.4897.1797.171,202,600
24 Nov 202397.7498.2897.4298.2898.28660,200
22 Nov 202397.9998.5197.3497.7697.761,267,500
21 Nov 202397.8497.9896.4697.0097.001,286,200
20 Nov 202397.5398.8796.5898.8398.831,302,500
17 Nov 202398.3998.8897.3397.7997.79847,400
16 Nov 202397.4797.9696.8697.4797.471,344,400
15 Nov 202397.1999.4097.1998.3698.361,382,500
14 Nov 202394.4897.5594.4797.0297.021,714,300
13 Nov 202391.8293.0191.4092.3492.341,257,700
10 Nov 202393.5693.7990.0292.6292.621,967,700
09 Nov 202395.6495.9393.8393.9193.91859,800
08 Nov 202394.0294.9393.7194.8694.861,200,700
07 Nov 202394.7394.9693.7094.1194.111,046,100
06 Nov 202395.7596.2493.9994.6994.691,473,200
03 Nov 202395.8897.2795.5795.6795.671,323,600
02 Nov 202392.5794.6592.4694.2994.291,360,000
01 Nov 202390.9891.3589.6490.9790.971,698,500
31 Oct 202390.8391.1189.2290.5090.502,683,200
30 Oct 202388.5590.7888.5590.0290.022,038,500
27 Oct 202393.0093.5687.4388.3988.393,215,000
26 Oct 202393.6394.5092.6792.7792.772,277,200
25 Oct 202395.0195.7993.3493.4793.471,597,900
24 Oct 202395.8796.7795.2695.9295.921,288,300
23 Oct 202396.0197.0095.3795.4795.471,212,100
20 Oct 202397.0197.6495.7596.3396.331,716,300
19 Oct 202398.0599.1897.2497.3797.371,588,600
18 Oct 2023100.00100.4197.9598.0598.051,608,900
17 Oct 202399.98102.3499.74100.75100.751,800,700
16 Oct 2023102.00103.1999.91100.27100.272,784,400
13 Oct 2023103.38103.39100.20100.65100.651,371,700
12 Oct 2023104.09104.09101.73102.54102.541,398,900
11 Oct 2023105.00106.19103.48104.15104.151,401,200
10 Oct 2023104.04105.69104.00104.87104.871,477,600
09 Oct 2023101.99104.30101.75104.03104.031,521,900
06 Oct 2023100.80102.73100.32102.16102.161,183,000
05 Oct 2023101.78102.21100.09101.94101.94824,800
04 Oct 2023100.60102.0899.55101.81101.811,016,100
03 Oct 2023103.43103.6899.82100.10100.101,180,100
02 Oct 2023104.47105.19103.59104.59104.591,648,000
29 Sept 2023105.20106.28104.64104.87104.871,434,600
28 Sept 2023103.65105.18103.06104.14104.141,394,900
27 Sept 2023103.85103.90102.53103.54103.541,466,100
26 Sept 2023105.17105.83103.11103.30103.301,602,700
25 Sept 2023104.85106.55104.54105.95105.95850,000
22 Sept 2023106.40106.76105.32105.44105.44810,800
21 Sept 2023107.47107.99106.16106.17106.171,276,900
20 Sept 2023111.21111.47108.59108.68108.681,169,400
19 Sept 2023108.62110.71108.62110.60110.601,089,100
18 Sept 2023109.37109.53108.40109.05109.05814,300
15 Sept 2023109.69110.24109.16109.63109.632,388,500
14 Sept 2023108.71110.29108.56110.05110.051,196,100
14 Sept 20231.22 Dividend
13 Sept 2023109.83109.83106.02109.06107.842,529,800
12 Sept 2023109.58111.45109.50110.28109.05844,500
11 Sept 2023110.37110.92109.75110.10108.871,031,500
08 Sept 2023110.22110.28109.20109.24108.021,262,800
07 Sept 2023110.30110.55109.12110.03108.801,078,300
06 Sept 2023111.43112.04110.30111.50110.251,176,300
05 Sept 2023112.90112.90111.39111.81110.56861,000
01 Sept 2023113.31113.65112.06112.90111.64702,200
31 Aug 2023111.88113.19111.81112.23110.971,329,400
30 Aug 2023111.84112.71111.14111.63110.381,214,000
29 Aug 2023110.39111.85110.04111.74110.49753,100
28 Aug 2023110.77111.57109.83110.39109.16637,600
25 Aug 2023109.79111.13108.78109.70108.47989,400
24 Aug 2023110.51112.21109.42109.51108.281,177,400
23 Aug 2023107.78110.70107.50110.37109.141,605,300
22 Aug 2023108.00108.00107.09107.41106.211,226,500
21 Aug 2023107.75108.15106.46107.48106.281,600,800
18 Aug 2023107.16108.93106.52107.61106.411,700,700
17 Aug 2023109.27109.79108.29108.67107.45988,500
16 Aug 2023109.36110.06108.91109.09107.871,131,500
15 Aug 2023111.18111.90109.52109.78108.551,405,600
14 Aug 2023111.60112.55111.35112.34111.081,227,800
11 Aug 2023113.02113.41111.84112.33111.071,054,300
10 Aug 2023113.48115.51112.64113.74112.471,713,000
09 Aug 2023114.28115.19112.93113.01111.751,583,500
08 Aug 2023114.31115.06112.45114.81113.531,568,800
07 Aug 2023116.03117.51115.90116.62115.321,162,700
04 Aug 2023118.07118.25115.39115.56114.271,215,200
03 Aug 2023117.76118.95116.64117.02115.711,043,800
02 Aug 2023118.71119.64117.31118.53117.201,521,800
01 Aug 2023123.30124.34120.88121.09119.741,873,200
31 Jul 2023128.14128.14123.00123.26121.883,001,600
28 Jul 2023126.44132.76124.69126.79125.374,741,500
27 Jul 2023119.00120.29116.73117.11115.802,023,600
26 Jul 2023118.55119.90118.18118.80117.471,286,400
25 Jul 2023120.54120.68119.00119.37118.031,038,100
24 Jul 2023119.93121.22119.80120.69119.34847,200
21 Jul 2023121.14121.19119.53119.70118.36820,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...