Singapore markets closed

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.50+6.50 (+5.65%)
At close: 04:00PM EDT
121.73 +0.23 (+0.19%)
After hours: 07:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022116.06121.53115.68121.50121.504,002,300
23 Jun 2022111.51115.01111.51115.00115.001,719,800
22 Jun 2022108.85112.18108.46111.33111.331,621,000
21 Jun 2022109.41110.48109.03109.89109.891,488,000
17 Jun 2022106.09108.54105.34106.68106.683,052,900
16 Jun 2022107.22107.44104.72106.09106.092,141,200
15 Jun 2022108.96112.01108.12110.07110.071,991,300
14 Jun 2022107.49109.50106.61107.68107.681,615,800
14 Jun 20221.2 Dividend
13 Jun 2022110.50110.77106.64107.90106.703,030,600
10 Jun 2022118.18119.43114.68114.85113.572,461,400
09 Jun 2022123.15124.39121.19121.21119.861,012,700
08 Jun 2022125.16125.55122.74123.15121.78865,100
07 Jun 2022124.31126.40123.38126.11124.711,074,400
06 Jun 2022126.76127.91125.08125.32123.93974,900
03 Jun 2022125.07126.02124.50125.05123.66987,100
02 Jun 2022123.92127.11123.37127.09125.681,263,900
01 Jun 2022127.87128.24122.97123.89122.511,442,100
31 May 2022129.07129.28125.04127.09125.682,412,900
27 May 2022128.75131.38128.10129.89128.451,570,300
26 May 2022123.55128.15123.55127.73126.311,795,800
25 May 2022120.01123.30119.51122.99121.621,606,400
24 May 2022120.67120.87115.86120.34119.001,906,800
23 May 2022123.50123.65120.56121.31119.961,676,900
20 May 2022121.13124.10119.00121.78120.431,880,500
19 May 2022120.00121.72119.25120.13118.792,105,800
18 May 2022123.89124.61120.96121.31119.961,570,400
17 May 2022123.98126.17122.04125.67124.271,769,600
16 May 2022121.67122.70118.93121.09119.741,267,600
13 May 2022121.38123.47120.40121.96120.601,705,700
12 May 2022113.91119.80112.65119.24117.912,407,400
11 May 2022121.39122.29114.66114.78113.502,857,200
10 May 2022124.72125.84121.02122.90121.531,580,000
09 May 2022123.67126.09122.06122.44121.081,761,600
06 May 2022127.35127.90123.46125.83124.431,493,900
05 May 2022132.52132.99126.01127.35125.932,018,300
04 May 2022128.39135.39127.62134.76133.261,761,100
03 May 2022125.68130.90125.51128.61127.181,828,100
02 May 2022124.30125.69122.22125.28123.891,990,200
29 Apr 2022127.87129.72122.64123.04121.674,000,100
28 Apr 2022131.00132.41126.94129.36127.922,873,700
27 Apr 2022131.46133.36130.65131.06129.601,719,600
26 Apr 2022135.81136.10131.43131.45129.991,603,400
25 Apr 2022134.00137.28131.68137.19135.661,665,400
22 Apr 2022139.29139.71134.11134.25132.761,836,500
21 Apr 2022145.14146.04138.65139.58138.031,410,700
20 Apr 2022145.66145.86142.71143.40141.811,445,400
19 Apr 2022139.58145.31139.58145.12143.511,012,900
18 Apr 2022138.56139.82137.44139.31137.76933,200
14 Apr 2022144.53144.92138.72138.96137.411,020,600
13 Apr 2022143.41143.87141.56143.58141.981,222,600
12 Apr 2022143.29148.95143.13143.87142.271,465,100
11 Apr 2022145.41145.94142.90143.07141.481,284,100
08 Apr 2022146.33148.18144.98146.15144.521,117,000
07 Apr 2022147.49148.27144.36146.50144.871,737,800
06 Apr 2022152.48153.01147.74148.38146.731,897,200
05 Apr 2022155.10156.15153.76154.85153.131,852,600
04 Apr 2022153.00157.77152.80155.76154.031,553,100
01 Apr 2022152.40153.54151.67152.86151.161,207,700
31 Mar 2022153.67154.46151.10151.19149.511,752,200
30 Mar 2022155.15155.96152.24153.10151.401,103,200
29 Mar 2022152.74155.61152.20155.00153.281,261,200
28 Mar 2022148.00150.34147.57150.27148.601,053,600
25 Mar 2022149.32150.66147.88148.92147.26973,200
24 Mar 2022147.37148.96145.70148.77147.12936,900
23 Mar 2022148.45148.65146.16146.43144.801,089,900
22 Mar 2022146.73149.76146.12149.44147.781,452,600
21 Mar 2022146.78147.89144.35145.67144.051,252,200
18 Mar 2022146.77148.00145.24146.75145.125,104,600
17 Mar 2022144.09147.36143.74146.99145.361,977,000
16 Mar 2022141.89146.90141.00145.15143.542,115,100
15 Mar 2022138.03140.53137.26139.39137.841,774,100
14 Mar 2022136.63138.91135.55136.94135.421,665,900
14 Mar 20221.2 Dividend
11 Mar 2022139.64140.11136.22136.33133.631,237,900
10 Mar 2022136.91139.00135.10138.58135.831,653,300
09 Mar 2022138.65140.60138.37138.88136.131,653,400
08 Mar 2022134.39138.84133.07134.88132.211,732,700
07 Mar 2022139.02139.47134.17134.46131.791,963,000
04 Mar 2022141.57141.80137.76138.75136.002,047,100
03 Mar 2022144.09144.33140.23142.92140.091,319,300
02 Mar 2022141.38143.97140.31142.98140.151,234,200
01 Mar 2022143.76144.50138.76139.56136.791,934,500
28 Feb 2022142.54145.11141.75144.56141.691,551,900
25 Feb 2022144.40145.69142.94145.26142.381,790,200
24 Feb 2022135.45143.50134.13142.74139.912,896,800
23 Feb 2022143.70145.12139.27139.69136.921,659,300
22 Feb 2022142.74145.18141.28142.21139.391,428,000
18 Feb 2022143.01144.53141.53143.47140.631,785,400
17 Feb 2022144.52146.01142.82143.42140.582,244,000
16 Feb 2022145.40147.08145.15146.15143.251,423,300
15 Feb 2022146.80148.70145.94146.58143.671,849,500
14 Feb 2022144.31145.91142.81144.14141.282,057,200
11 Feb 2022148.78149.47143.44144.25141.392,244,300
10 Feb 2022151.05154.23147.14147.83144.902,720,100
09 Feb 2022153.73156.00152.94153.26150.222,270,500
08 Feb 2022151.82152.64149.16151.28148.282,694,700
07 Feb 2022149.49154.24148.27151.84148.833,357,300
04 Feb 2022149.15150.45147.03148.70145.752,080,000
03 Feb 2022152.90154.18147.68147.97145.042,111,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...