Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,132.50
+38.04(+0.16%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	113.69	117.38	111.86	116.29	116.29	2,158,700
26 Jan 2023	113.99	114.67	111.60	114.58	114.58	2,588,900
25 Jan 2023	115.15	117.09	112.64	116.64	116.64	2,176,900
24 Jan 2023	118.37	118.60	116.76	117.48	117.48	910,800
23 Jan 2023	118.50	119.75	117.37	118.67	118.67	1,345,100
20 Jan 2023	114.78	118.16	113.40	117.81	117.81	1,405,500
19 Jan 2023	115.55	115.68	113.08	114.00	114.00	1,045,600
18 Jan 2023	119.50	121.22	116.93	117.20	117.20	1,750,500
17 Jan 2023	117.96	119.10	116.76	118.64	118.64	1,331,000
13 Jan 2023	117.85	119.00	116.80	118.51	118.51	861,000
12 Jan 2023	120.69	120.69	116.83	119.57	119.57	1,403,500
11 Jan 2023	118.59	120.58	117.85	120.27	120.27	1,962,200
10 Jan 2023	115.76	117.37	114.20	117.20	117.20	1,168,400
09 Jan 2023	112.68	116.95	112.13	114.85	114.85	1,735,300
06 Jan 2023	109.18	113.18	108.13	112.29	112.29	1,193,400
05 Jan 2023	110.00	111.09	107.19	108.21	108.21	1,795,000
04 Jan 2023	110.68	112.81	108.94	111.36	111.36	1,472,100
03 Jan 2023	110.72	112.25	108.34	109.15	109.15	2,784,500
30 Dec 2022	109.60	110.55	107.61	109.06	109.06	1,582,700
29 Dec 2022	109.72	111.63	109.15	111.33	111.33	1,066,500
28 Dec 2022	110.53	111.64	107.94	108.08	108.08	1,275,800
27 Dec 2022	111.13	112.14	110.36	110.73	110.73	1,019,700
23 Dec 2022	110.29	111.34	109.30	111.12	111.12	663,500
22 Dec 2022	111.00	111.67	107.66	110.28	110.28	1,580,700
21 Dec 2022	110.79	113.10	110.50	113.05	113.05	1,327,400
20 Dec 2022	108.18	109.82	108.14	109.31	109.31	2,074,900
19 Dec 2022	109.81	110.51	108.43	109.53	109.53	2,380,800
16 Dec 2022	111.25	112.22	108.82	110.52	110.52	4,829,200
15 Dec 2022	114.33	115.29	110.94	111.96	111.96	3,623,400
15 Dec 2022	1.2 Dividend
14 Dec 2022	122.20	123.69	117.70	118.58	117.38	3,181,100
13 Dec 2022	127.97	128.31	121.66	123.47	122.22	2,411,300
12 Dec 2022	119.29	121.34	118.38	120.99	119.77	1,790,500
09 Dec 2022	121.39	122.05	119.52	119.83	118.62	1,480,300
08 Dec 2022	121.52	122.86	120.86	122.26	121.02	832,500
07 Dec 2022	120.21	122.65	120.21	121.25	120.02	1,819,500
06 Dec 2022	123.21	123.50	120.68	121.33	120.10	1,038,100
05 Dec 2022	125.90	125.94	122.28	123.63	122.38	1,482,700
02 Dec 2022	125.09	126.23	122.96	126.01	124.73	1,817,200
01 Dec 2022	125.88	127.51	124.36	127.09	125.80	1,565,400
30 Nov 2022	120.51	125.15	118.59	124.91	123.65	2,736,300
29 Nov 2022	121.05	122.45	119.33	120.50	119.28	1,680,800
28 Nov 2022	123.80	124.93	120.76	121.13	119.90	1,310,900
25 Nov 2022	124.00	125.34	122.75	125.05	123.78	707,900
23 Nov 2022	124.23	125.06	123.34	124.40	123.14	1,127,700
22 Nov 2022	121.27	124.64	120.43	124.43	123.17	1,276,000
21 Nov 2022	120.90	121.66	119.88	121.00	119.78	1,253,700
18 Nov 2022	124.83	124.99	121.77	122.07	120.83	1,564,000
17 Nov 2022	121.17	122.82	118.81	122.77	121.53	1,507,200
16 Nov 2022	125.00	125.08	122.13	123.87	122.62	1,440,100
15 Nov 2022	128.46	130.66	125.02	126.35	125.07	2,076,600
14 Nov 2022	131.02	132.33	125.33	125.50	124.23	3,210,000
11 Nov 2022	125.84	134.64	124.02	133.34	131.99	5,549,500
10 Nov 2022	113.57	125.01	112.60	124.65	123.39	4,489,900
09 Nov 2022	107.78	107.89	105.60	107.12	106.04	1,864,600
08 Nov 2022	105.14	110.10	104.53	109.09	107.99	1,846,000
07 Nov 2022	103.71	104.82	101.76	104.77	103.71	1,746,000
04 Nov 2022	102.49	104.42	100.85	102.83	101.79	3,110,100
03 Nov 2022	102.22	103.40	100.94	101.22	100.20	1,943,100
02 Nov 2022	106.21	109.30	104.63	104.66	103.60	2,085,900
01 Nov 2022	108.14	108.44	105.35	106.69	105.61	1,514,400
31 Oct 2022	107.79	109.10	105.87	106.16	105.09	2,629,900
28 Oct 2022	105.93	108.74	105.01	108.64	107.54	2,460,300
27 Oct 2022	111.34	111.93	105.58	106.64	105.56	3,094,600
26 Oct 2022	108.64	111.03	108.21	109.07	107.97	1,906,900
25 Oct 2022	103.95	108.94	103.95	108.69	107.59	1,753,300
24 Oct 2022	103.75	104.93	102.68	104.40	103.34	1,480,100
21 Oct 2022	99.87	103.13	99.43	102.52	101.48	2,029,300
20 Oct 2022	101.38	102.73	99.36	99.72	98.71	1,457,300
19 Oct 2022	102.42	103.68	100.29	101.15	100.13	1,317,800
18 Oct 2022	105.95	106.39	103.05	104.12	103.07	1,133,400
17 Oct 2022	100.91	103.16	100.91	102.80	101.76	1,604,400
14 Oct 2022	102.83	105.00	98.04	98.31	97.32	1,705,900
13 Oct 2022	94.99	102.66	93.53	101.96	100.93	3,008,300
12 Oct 2022	102.55	102.55	97.45	98.07	97.08	3,347,400
11 Oct 2022	104.66	105.70	102.43	103.38	102.33	1,565,100
10 Oct 2022	107.10	107.50	104.65	105.89	104.82	1,192,100
07 Oct 2022	109.33	109.67	105.67	106.20	105.13	1,521,200
06 Oct 2022	111.09	112.49	110.29	110.92	109.80	884,500
05 Oct 2022	111.06	112.23	110.44	111.54	110.41	1,039,000
04 Oct 2022	110.86	113.37	110.86	113.26	112.11	1,440,400
03 Oct 2022	106.31	109.41	105.14	108.72	107.62	1,833,500
30 Sept 2022	107.38	107.98	104.90	105.01	103.95	2,099,400
29 Sept 2022	108.03	108.84	106.59	107.39	106.30	1,581,200
28 Sept 2022	107.42	110.38	107.20	109.63	108.52	1,698,800
27 Sept 2022	109.36	109.85	106.02	106.76	105.68	1,512,600
26 Sept 2022	106.99	108.56	106.82	107.48	106.39	1,403,700
23 Sept 2022	106.01	107.40	105.09	107.33	106.24	1,967,300
22 Sept 2022	109.87	110.00	107.30	107.71	106.62	1,610,200
21 Sept 2022	113.01	114.23	110.02	110.05	108.94	1,389,100
20 Sept 2022	112.32	113.30	111.34	111.79	110.66	2,118,000
19 Sept 2022	109.14	113.96	108.94	113.92	112.77	2,380,300
16 Sept 2022	110.87	111.54	108.30	110.13	109.02	4,367,300
15 Sept 2022	114.35	116.80	111.69	112.08	110.95	2,398,200
14 Sept 2022	115.50	116.34	113.19	114.42	113.26	2,345,800
14 Sept 2022	1.2 Dividend
13 Sept 2022	121.22	121.37	115.85	116.18	113.82	2,476,500
12 Sept 2022	124.39	125.50	123.44	124.94	122.40	1,430,900
09 Sept 2022	122.60	124.63	122.59	124.39	121.86	1,527,600
08 Sept 2022	119.97	121.78	118.49	121.71	119.23	1,951,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,132.50+38.04(+0.16%)

CMC Crypto 200526.66+9.65(+1.87%)

T. Rowe Price Group, Inc. (TROW)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,132.50
+38.04(+0.16%)

CMC Crypto 200
526.66
+9.65(+1.87%)