Mail

TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	110.44	111.65	109.06	110.29	110.29	1,303,439
02 Jun 2023	108.65	111.50	108.65	110.92	110.92	1,353,500
01 Jun 2023	107.44	109.00	105.57	108.38	108.38	1,491,300
31 May 2023	108.72	108.86	106.33	107.16	107.16	4,085,600
30 May 2023	107.14	108.84	106.85	108.73	108.73	1,482,400
26 May 2023	104.86	106.85	104.20	106.63	106.63	1,339,700
25 May 2023	104.19	105.25	103.73	104.09	104.09	1,050,600
24 May 2023	105.32	105.55	103.10	103.80	103.80	1,190,600
23 May 2023	106.85	108.38	105.99	106.02	106.02	1,065,900
22 May 2023	106.65	107.62	105.59	106.84	106.84	690,800
19 May 2023	107.48	107.60	105.63	106.61	106.61	966,600
18 May 2023	105.03	107.79	104.99	107.69	107.69	959,800
17 May 2023	104.87	105.82	104.00	105.44	105.44	1,004,500
16 May 2023	105.43	105.96	104.08	104.10	104.10	904,100
15 May 2023	105.38	107.01	105.21	106.29	106.29	1,352,000
12 May 2023	106.64	106.75	104.10	105.31	105.31	962,500
11 May 2023	106.00	106.19	104.92	106.05	106.05	1,054,300
10 May 2023	108.00	108.18	104.44	105.85	105.85	1,274,100
09 May 2023	105.00	106.14	104.39	105.16	105.16	946,400
08 May 2023	107.96	108.10	105.53	106.34	106.34	989,000
05 May 2023	107.41	107.72	105.61	107.47	107.47	1,517,600
04 May 2023	105.76	105.87	103.38	105.67	105.67	1,526,200
03 May 2023	106.00	108.58	105.50	105.76	105.76	1,625,800
02 May 2023	110.82	111.19	104.54	106.05	106.05	1,851,100
01 May 2023	112.73	113.50	110.88	111.31	111.31	1,879,300
28 Apr 2023	110.98	112.82	110.51	112.33	112.33	1,139,100
27 Apr 2023	109.31	110.95	109.17	110.83	110.83	821,000
26 Apr 2023	108.79	110.88	108.24	108.45	108.45	1,028,900
25 Apr 2023	112.32	112.48	109.28	109.35	109.35	1,047,300
24 Apr 2023	112.09	112.77	111.28	112.50	112.50	760,800
21 Apr 2023	111.96	112.17	110.35	111.96	111.96	830,800
20 Apr 2023	111.70	112.52	111.35	112.14	112.14	968,800
19 Apr 2023	113.00	113.58	112.34	112.77	112.77	1,326,600
18 Apr 2023	114.14	114.14	111.92	113.42	113.42	1,164,100
17 Apr 2023	112.36	114.10	112.29	113.80	113.80	1,011,700
14 Apr 2023	113.24	114.50	112.06	113.27	113.27	1,211,900
13 Apr 2023	110.88	112.81	109.60	112.48	112.48	1,185,500
12 Apr 2023	114.50	115.27	110.07	110.41	110.41	1,204,500
11 Apr 2023	111.67	113.85	111.10	112.91	112.91	1,380,000
10 Apr 2023	109.49	110.86	108.84	110.54	110.54	989,800
06 Apr 2023	109.49	109.92	108.67	109.22	109.22	978,800
05 Apr 2023	109.69	110.41	108.76	109.59	109.59	832,800
04 Apr 2023	112.83	113.44	110.33	110.60	110.60	1,104,800
03 Apr 2023	112.31	112.95	111.58	112.35	112.35	1,838,200
31 Mar 2023	111.41	113.06	111.00	112.90	112.90	1,173,500
30 Mar 2023	112.00	112.37	110.05	110.37	110.37	843,100
29 Mar 2023	109.99	110.79	109.39	110.65	110.65	1,018,400
28 Mar 2023	108.39	109.54	107.50	108.12	108.12	1,505,000
27 Mar 2023	110.71	110.80	108.18	108.56	108.56	1,422,200
24 Mar 2023	108.15	109.86	106.51	109.65	109.65	1,277,200
23 Mar 2023	108.80	111.51	107.95	108.85	108.85	1,278,800
22 Mar 2023	110.30	111.84	107.73	108.13	108.13	2,231,600
21 Mar 2023	108.86	111.04	108.76	110.48	110.48	2,493,300
20 Mar 2023	108.21	108.90	106.33	107.57	107.57	2,835,800
17 Mar 2023	108.60	109.00	106.53	108.17	108.17	7,687,800
16 Mar 2023	105.87	110.07	105.24	108.15	108.15	2,387,900
15 Mar 2023	103.52	108.72	102.56	106.66	106.66	2,879,800
14 Mar 2023	109.07	109.20	104.11	106.57	106.57	2,778,400
14 Mar 2023	1.22 Dividend
13 Mar 2023	104.00	109.00	102.25	106.64	105.42	4,172,100
10 Mar 2023	110.01	110.05	104.46	105.03	103.83	2,991,500
09 Mar 2023	112.82	115.55	111.00	111.32	110.05	1,683,900
08 Mar 2023	111.74	113.06	111.24	112.65	111.36	1,006,100
07 Mar 2023	114.64	114.93	110.95	111.27	110.00	1,635,400
06 Mar 2023	114.51	115.40	113.25	114.59	113.28	1,733,500
03 Mar 2023	112.20	114.01	111.68	113.49	112.19	1,136,300
02 Mar 2023	109.83	111.40	108.89	111.16	109.89	1,075,000
01 Mar 2023	111.77	112.02	109.97	111.13	109.86	1,364,900
28 Feb 2023	111.59	113.17	111.25	112.28	111.00	1,496,400
27 Feb 2023	112.28	112.96	110.81	111.55	110.27	1,548,100
24 Feb 2023	110.39	110.67	108.94	110.16	108.90	1,800,100
23 Feb 2023	113.07	114.20	111.44	112.66	111.37	1,532,300
22 Feb 2023	113.18	114.51	111.03	112.23	110.95	1,658,500
21 Feb 2023	116.60	116.75	112.58	113.23	111.93	1,796,900
17 Feb 2023	118.03	118.92	116.92	118.73	117.37	1,562,500
16 Feb 2023	119.54	120.70	118.55	119.08	117.72	1,140,400
15 Feb 2023	120.18	123.06	119.73	122.03	120.63	933,500
14 Feb 2023	120.74	122.08	118.18	120.90	119.52	1,084,100
13 Feb 2023	118.17	121.50	117.11	121.36	119.97	1,318,800
10 Feb 2023	115.50	118.01	114.30	117.62	116.27	1,760,400
09 Feb 2023	121.26	121.73	116.68	117.04	115.70	1,787,700
08 Feb 2023	122.72	123.99	119.93	120.31	118.93	1,358,900
07 Feb 2023	122.02	124.74	121.50	123.83	122.41	1,063,800
06 Feb 2023	123.73	124.06	122.12	122.53	121.13	1,206,000
03 Feb 2023	124.75	128.51	124.05	125.82	124.38	1,771,500
02 Feb 2023	121.96	132.47	121.96	128.75	127.28	3,945,400
01 Feb 2023	115.35	121.15	114.69	120.04	118.67	2,120,600
31 Jan 2023	113.46	116.57	112.79	116.47	115.14	2,489,800
30 Jan 2023	114.75	115.28	113.17	113.46	112.16	1,579,100
27 Jan 2023	113.69	117.38	111.86	116.29	114.96	2,158,700
26 Jan 2023	113.99	114.67	111.60	114.58	113.27	2,588,900
25 Jan 2023	115.15	117.09	112.64	116.64	115.31	2,176,900
24 Jan 2023	118.37	118.60	116.76	117.48	116.14	910,800
23 Jan 2023	118.50	119.75	117.37	118.67	117.31	1,345,100
20 Jan 2023	114.78	118.16	113.40	117.81	116.46	1,405,500
19 Jan 2023	115.55	115.68	113.08	114.00	112.70	1,045,600
18 Jan 2023	119.50	121.22	116.93	117.20	115.86	1,750,500
17 Jan 2023	117.96	119.10	116.76	118.64	117.28	1,331,000
13 Jan 2023	117.85	119.00	116.80	118.51	117.15	861,000
12 Jan 2023	120.69	120.69	116.83	119.57	118.20	1,403,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...