NasdaqGS - Delayed Quote USD

T. Rowe Price Group, Inc. (TROW)

114.02 +5.19 (+4.77%)
At close: April 26 at 4:00 PM EDT
114.02 0.00 (0.00%)
After hours: April 26 at 6:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 113.00 115.07 111.59 114.02 114.02 2,943,300
Apr 25, 2024 109.84 110.25 107.43 108.83 108.83 2,161,400
Apr 24, 2024 111.05 111.69 110.24 111.06 111.06 1,053,900
Apr 23, 2024 111.03 112.79 110.44 111.94 111.94 1,317,400
Apr 22, 2024 109.64 111.73 108.38 111.50 111.50 2,096,200
Apr 19, 2024 108.93 109.95 108.21 108.73 108.73 1,703,700
Apr 18, 2024 111.67 111.75 108.27 108.72 108.72 2,484,700
Apr 17, 2024 113.27 113.36 111.36 111.39 111.39 1,603,200
Apr 16, 2024 113.27 114.19 111.59 112.11 112.11 1,291,000
Apr 15, 2024 117.01 117.40 113.35 114.25 114.25 1,668,900
Apr 12, 2024 117.38 117.61 114.54 115.19 115.19 1,387,500
Apr 11, 2024 117.64 118.16 116.52 117.72 117.72 1,563,800
Apr 10, 2024 118.29 118.80 115.81 116.58 116.58 1,615,300
Apr 9, 2024 118.33 119.65 117.32 119.65 119.65 1,249,000
Apr 8, 2024 118.24 119.48 117.41 117.55 117.55 956,600
Apr 5, 2024 117.21 117.21 114.88 116.64 116.64 1,197,300
Apr 4, 2024 119.81 120.25 116.17 116.26 116.26 944,600
Apr 3, 2024 118.06 119.47 118.00 118.49 118.49 802,400
Apr 2, 2024 119.33 119.33 118.01 118.55 118.55 851,600
Apr 1, 2024 121.64 121.72 120.03 120.30 120.30 765,200
Mar 28, 2024 121.00 122.27 120.85 121.92 121.92 1,419,200
Mar 27, 2024 118.88 120.96 118.53 120.86 120.86 1,360,100
Mar 26, 2024 119.46 119.69 117.80 117.89 117.89 894,900
Mar 25, 2024 118.49 119.23 118.04 118.33 118.33 806,800
Mar 22, 2024 120.34 120.90 118.44 118.62 118.62 734,900
Mar 21, 2024 119.02 121.33 119.02 120.54 120.54 1,346,200
Mar 20, 2024 114.62 118.02 114.08 118.00 118.00 1,393,800
Mar 19, 2024 114.58 115.16 114.21 114.83 114.83 1,052,400
Mar 18, 2024 114.66 115.28 113.64 115.03 115.03 1,133,100
Mar 15, 2024 113.87 116.34 113.87 114.86 114.86 4,398,900
Mar 14, 2024 1.24 Dividend
Mar 14, 2024 116.57 116.72 114.18 114.91 114.91 1,473,200
Mar 13, 2024 117.75 118.82 117.47 117.60 116.36 1,782,300
Mar 12, 2024 117.95 119.48 116.88 117.85 116.61 1,124,400
Mar 11, 2024 117.81 118.02 116.61 117.64 116.40 1,112,000
Mar 8, 2024 117.53 119.00 117.24 117.95 116.71 1,067,200
Mar 7, 2024 117.62 118.31 116.82 116.89 115.66 882,600
Mar 6, 2024 116.88 117.28 115.80 117.00 115.77 1,022,000
Mar 5, 2024 115.81 117.47 115.80 116.26 115.03 1,405,000
Mar 4, 2024 114.82 117.94 114.42 116.55 115.32 1,738,000
Mar 1, 2024 112.81 113.55 111.66 113.48 112.28 879,500
Feb 29, 2024 113.14 113.68 112.39 113.35 112.15 1,507,900
Feb 28, 2024 110.42 112.76 110.01 112.35 111.17 1,246,900
Feb 27, 2024 110.82 111.09 109.63 110.86 109.69 1,388,700
Feb 26, 2024 110.37 111.49 110.13 110.46 109.30 989,100
Feb 23, 2024 111.13 111.29 110.48 110.99 109.82 1,399,300
Feb 22, 2024 110.03 111.66 110.03 110.90 109.73 1,321,400
Feb 21, 2024 109.03 109.64 107.81 109.33 108.18 1,410,500
Feb 20, 2024 107.28 110.00 107.06 109.41 108.26 1,059,800
Feb 16, 2024 107.70 109.40 107.15 108.86 107.71 995,000
Feb 15, 2024 106.73 108.79 106.73 108.26 107.12 1,010,800
Feb 14, 2024 105.89 106.80 105.16 106.36 105.24 1,122,200
Feb 13, 2024 107.09 107.54 103.40 104.74 103.64 1,746,000
Feb 12, 2024 106.09 110.75 106.09 109.99 108.83 2,028,100
Feb 9, 2024 109.83 109.83 105.90 106.33 105.21 2,455,000
Feb 8, 2024 112.20 114.00 108.50 108.91 107.76 1,955,800
Feb 7, 2024 109.60 110.41 107.80 109.73 108.57 2,115,600
Feb 6, 2024 108.62 109.19 108.06 108.98 107.83 1,015,900
Feb 5, 2024 108.55 108.96 107.30 108.24 107.10 1,098,900
Feb 2, 2024 108.98 110.57 108.18 109.74 108.58 1,028,000
Feb 1, 2024 108.87 110.05 107.24 109.87 108.71 1,075,700
Jan 31, 2024 111.56 111.56 108.11 108.45 107.31 2,494,600
Jan 30, 2024 111.01 112.04 110.05 111.71 110.53 1,539,800
Jan 29, 2024 109.91 111.75 109.90 111.65 110.47 927,800
Jan 26, 2024 112.07 112.15 110.02 110.09 108.93 900,100
Jan 25, 2024 110.96 111.74 109.64 111.38 110.21 1,151,700
Jan 24, 2024 111.43 111.43 109.58 109.75 108.59 1,017,100
Jan 23, 2024 110.81 111.20 108.74 109.76 108.60 1,080,700
Jan 22, 2024 110.22 112.17 110.13 110.64 109.47 1,852,800
Jan 19, 2024 106.77 109.51 105.54 109.50 108.35 1,460,000
Jan 18, 2024 106.38 106.74 104.83 106.28 105.16 897,200
Jan 17, 2024 105.03 106.87 104.51 105.74 104.63 1,216,600
Jan 16, 2024 109.69 110.04 106.02 106.56 105.44 3,307,000
Jan 12, 2024 110.02 110.68 109.03 110.49 109.32 2,449,000
Jan 11, 2024 107.89 111.93 107.82 109.26 108.11 3,445,600
Jan 10, 2024 106.49 108.20 106.45 107.39 106.26 1,245,000
Jan 9, 2024 105.77 106.89 105.46 106.23 105.11 1,259,900
Jan 8, 2024 105.80 107.14 105.60 106.93 105.80 1,144,300
Jan 5, 2024 105.66 107.13 105.02 106.17 105.05 850,600
Jan 4, 2024 105.58 106.79 105.51 106.06 104.94 1,409,200
Jan 3, 2024 107.00 107.02 105.23 106.29 105.17 1,031,900
Jan 2, 2024 106.84 108.25 106.13 107.91 106.77 1,582,300
Dec 29, 2023 108.50 109.04 107.42 107.69 106.55 878,100
Dec 28, 2023 108.48 109.19 108.22 109.01 107.86 775,800
Dec 27, 2023 109.08 109.11 108.31 108.69 107.54 1,153,800
Dec 26, 2023 107.91 109.00 107.59 108.69 107.54 654,900
Dec 22, 2023 107.92 108.70 107.23 107.89 106.75 875,200
Dec 21, 2023 107.27 107.42 105.70 106.89 105.76 1,049,000
Dec 20, 2023 108.12 108.51 105.98 105.98 104.86 1,293,200
Dec 19, 2023 107.16 108.65 107.06 108.22 107.08 1,501,100
Dec 18, 2023 106.30 107.13 105.68 106.77 105.64 1,818,100
Dec 15, 2023 106.76 108.06 105.47 106.28 105.16 3,453,100
Dec 14, 2023 1.22 Dividend
Dec 14, 2023 104.06 108.79 103.95 107.32 106.19 3,327,700
Dec 13, 2023 98.86 103.52 98.36 103.21 100.91 2,331,800
Dec 12, 2023 98.73 99.67 97.50 99.36 97.15 2,154,600
Dec 11, 2023 98.15 99.50 97.89 98.86 96.66 2,351,400
Dec 8, 2023 99.49 100.53 98.39 98.44 96.25 1,879,100
Dec 7, 2023 99.71 100.52 99.25 99.94 97.72 2,001,000
Dec 6, 2023 101.27 101.91 99.84 99.87 97.65 1,891,300
Dec 5, 2023 101.14 101.51 100.21 100.55 98.31 966,200
Dec 4, 2023 101.48 102.93 101.27 102.01 99.74 1,002,900
Dec 1, 2023 99.77 102.56 99.66 102.45 100.17 1,444,300
Nov 30, 2023 99.85 100.67 99.41 100.13 97.90 2,393,000
Nov 29, 2023 99.04 100.93 99.00 99.16 96.95 1,404,500
Nov 28, 2023 97.21 98.76 96.50 98.39 96.20 1,237,800
Nov 27, 2023 98.03 98.03 96.48 97.17 95.01 1,202,600
Nov 24, 2023 97.74 98.28 97.42 98.28 96.09 660,200
Nov 22, 2023 97.99 98.51 97.34 97.76 95.59 1,267,500
Nov 21, 2023 97.84 97.98 96.46 97.00 94.84 1,286,200
Nov 20, 2023 97.53 98.87 96.58 98.83 96.63 1,302,500
Nov 17, 2023 98.39 98.88 97.33 97.79 95.62 847,400
Nov 16, 2023 97.47 97.96 96.86 97.47 95.30 1,344,400
Nov 15, 2023 97.19 99.40 97.19 98.36 96.17 1,382,500
Nov 14, 2023 94.48 97.55 94.47 97.02 94.86 1,714,300
Nov 13, 2023 91.82 93.01 91.40 92.34 90.29 1,257,700
Nov 10, 2023 93.56 93.79 90.02 92.62 90.56 1,967,700
Nov 9, 2023 95.64 95.93 93.83 93.91 91.82 859,800
Nov 8, 2023 94.02 94.93 93.71 94.86 92.75 1,200,700
Nov 7, 2023 94.73 94.96 93.70 94.11 92.02 1,046,100
Nov 6, 2023 95.75 96.24 93.99 94.69 92.58 1,473,200
Nov 3, 2023 95.88 97.27 95.57 95.67 93.54 1,323,600
Nov 2, 2023 92.57 94.65 92.46 94.29 92.19 1,360,000
Nov 1, 2023 90.98 91.35 89.64 90.97 88.95 1,698,500
Oct 31, 2023 90.83 91.11 89.22 90.50 88.49 2,683,200
Oct 30, 2023 88.55 90.78 88.55 90.02 88.02 2,038,500
Oct 27, 2023 93.00 93.56 87.43 88.39 86.42 3,215,000
Oct 26, 2023 93.63 94.50 92.67 92.77 90.71 2,277,200
Oct 25, 2023 95.01 95.79 93.34 93.47 91.39 1,597,900
Oct 24, 2023 95.87 96.77 95.26 95.92 93.79 1,288,300
Oct 23, 2023 96.01 97.00 95.37 95.47 93.35 1,212,100
Oct 20, 2023 97.01 97.64 95.75 96.33 94.19 1,716,300
Oct 19, 2023 98.05 99.18 97.24 97.37 95.20 1,588,600
Oct 18, 2023 100.00 100.41 97.95 98.05 95.87 1,608,900
Oct 17, 2023 99.98 102.34 99.74 100.75 98.51 1,800,700
Oct 16, 2023 102.00 103.19 99.91 100.27 98.04 2,784,400
Oct 13, 2023 103.38 103.39 100.20 100.65 98.41 1,371,700
Oct 12, 2023 104.09 104.09 101.73 102.54 100.26 1,398,900
Oct 11, 2023 105.00 106.19 103.48 104.15 101.83 1,401,200
Oct 10, 2023 104.04 105.69 104.00 104.87 102.54 1,477,600
Oct 9, 2023 101.99 104.30 101.75 104.03 101.72 1,521,900
Oct 6, 2023 100.80 102.73 100.32 102.16 99.89 1,183,000
Oct 5, 2023 101.78 102.21 100.09 101.94 99.67 824,800
Oct 4, 2023 100.60 102.08 99.55 101.81 99.55 1,016,100
Oct 3, 2023 103.43 103.68 99.82 100.10 97.87 1,180,100
Oct 2, 2023 104.47 105.19 103.59 104.59 102.26 1,648,000
Sep 29, 2023 105.20 106.28 104.64 104.87 102.54 1,434,600
Sep 28, 2023 103.65 105.18 103.06 104.14 101.82 1,394,900
Sep 27, 2023 103.85 103.90 102.53 103.54 101.24 1,466,100
Sep 26, 2023 105.17 105.83 103.11 103.30 101.00 1,602,700
Sep 25, 2023 104.85 106.55 104.54 105.95 103.59 850,000
Sep 22, 2023 106.40 106.76 105.32 105.44 103.10 810,800
Sep 21, 2023 107.47 107.99 106.16 106.17 103.81 1,276,900
Sep 20, 2023 111.21 111.47 108.59 108.68 106.26 1,169,400
Sep 19, 2023 108.62 110.71 108.62 110.60 108.14 1,089,100
Sep 18, 2023 109.37 109.53 108.40 109.05 106.62 814,300
Sep 15, 2023 109.69 110.24 109.16 109.63 107.19 2,388,500
Sep 14, 2023 1.22 Dividend
Sep 14, 2023 108.71 110.29 108.56 110.05 107.60 1,196,100
Sep 13, 2023 109.83 109.83 106.02 109.06 105.44 2,529,800
Sep 12, 2023 109.58 111.45 109.50 110.28 106.62 844,500
Sep 11, 2023 110.37 110.92 109.75 110.10 106.45 1,031,500
Sep 8, 2023 110.22 110.28 109.20 109.24 105.62 1,262,800
Sep 7, 2023 110.30 110.55 109.12 110.03 106.38 1,078,300
Sep 6, 2023 111.43 112.04 110.30 111.50 107.80 1,176,300
Sep 5, 2023 112.90 112.90 111.39 111.81 108.10 861,000
Sep 1, 2023 113.31 113.65 112.06 112.90 109.15 702,200
Aug 31, 2023 111.88 113.19 111.81 112.23 108.51 1,329,400
Aug 30, 2023 111.84 112.71 111.14 111.63 107.93 1,214,000
Aug 29, 2023 110.39 111.85 110.04 111.74 108.03 753,100
Aug 28, 2023 110.77 111.57 109.83 110.39 106.73 637,600
Aug 25, 2023 109.79 111.13 108.78 109.70 106.06 989,400
Aug 24, 2023 110.51 112.21 109.42 109.51 105.88 1,177,400
Aug 23, 2023 107.78 110.70 107.50 110.37 106.71 1,605,300
Aug 22, 2023 108.00 108.00 107.09 107.41 103.85 1,226,500
Aug 21, 2023 107.75 108.15 106.46 107.48 103.91 1,600,800
Aug 18, 2023 107.16 108.93 106.52 107.61 104.04 1,700,700
Aug 17, 2023 109.27 109.79 108.29 108.67 105.06 988,500
Aug 16, 2023 109.36 110.06 108.91 109.09 105.47 1,131,500
Aug 15, 2023 111.18 111.90 109.52 109.78 106.14 1,405,600
Aug 14, 2023 111.60 112.55 111.35 112.34 108.61 1,227,800
Aug 11, 2023 113.02 113.41 111.84 112.33 108.60 1,054,300
Aug 10, 2023 113.48 115.51 112.64 113.74 109.97 1,713,000
Aug 9, 2023 114.28 115.19 112.93 113.01 109.26 1,583,500
Aug 8, 2023 114.31 115.06 112.45 114.81 111.00 1,568,800
Aug 7, 2023 116.03 117.51 115.90 116.62 112.75 1,162,700
Aug 4, 2023 118.07 118.25 115.39 115.56 111.73 1,215,200
Aug 3, 2023 117.76 118.95 116.64 117.02 113.14 1,043,800
Aug 2, 2023 118.71 119.64 117.31 118.53 114.60 1,521,800
Aug 1, 2023 123.30 124.34 120.88 121.09 117.07 1,873,200
Jul 31, 2023 128.14 128.14 123.00 123.26 119.17 3,001,600
Jul 28, 2023 126.44 132.76 124.69 126.79 122.58 4,741,500
Jul 27, 2023 119.00 120.29 116.73 117.11 113.22 2,023,600
Jul 26, 2023 118.55 119.90 118.18 118.80 114.86 1,286,400
Jul 25, 2023 120.54 120.68 119.00 119.37 115.41 1,038,100
Jul 24, 2023 119.93 121.22 119.80 120.69 116.69 847,200
Jul 21, 2023 121.14 121.19 119.53 119.70 115.73 820,400
Jul 20, 2023 120.20 121.03 119.41 120.25 116.26 1,244,700
Jul 19, 2023 120.48 122.02 120.10 121.27 117.25 1,385,500
Jul 18, 2023 118.48 120.20 118.01 119.71 115.74 1,390,200
Jul 17, 2023 116.30 118.30 115.85 117.87 113.96 1,093,600
Jul 14, 2023 119.06 119.14 115.97 116.48 112.62 1,310,600
Jul 13, 2023 117.66 119.01 116.86 118.69 114.75 1,467,700
Jul 12, 2023 117.50 118.40 116.08 116.48 112.62 1,550,400
Jul 11, 2023 114.26 114.99 113.02 114.90 111.09 1,723,800
Jul 10, 2023 110.61 114.41 110.25 113.04 109.29 1,124,400
Jul 7, 2023 109.86 111.51 109.66 110.23 106.57 1,120,700
Jul 6, 2023 110.58 110.67 107.58 109.81 106.17 1,098,800
Jul 5, 2023 112.94 113.20 111.28 111.91 108.20 1,116,900
Jul 3, 2023 111.60 113.83 111.55 113.26 109.50 584,700
Jun 30, 2023 112.07 112.70 111.29 112.02 108.30 1,096,900
Jun 29, 2023 110.50 111.72 110.10 111.18 107.49 1,170,800
Jun 28, 2023 109.57 110.90 109.19 110.45 106.79 1,448,900
Jun 27, 2023 107.44 109.65 107.10 109.23 105.61 972,900
Jun 26, 2023 106.15 107.96 106.06 107.02 103.47 937,500
Jun 23, 2023 105.55 106.57 105.10 106.33 102.80 1,590,300
Jun 22, 2023 109.82 109.82 106.48 106.56 103.02 1,649,900
Jun 21, 2023 111.61 112.15 110.20 110.24 106.58 1,410,300
Jun 20, 2023 112.94 113.67 111.86 112.45 108.72 1,269,800
Jun 16, 2023 115.45 116.13 113.94 114.18 110.39 2,842,200
Jun 15, 2023 110.57 114.90 110.28 114.69 110.88 1,254,100
Jun 14, 2023 1.22 Dividend
Jun 14, 2023 110.87 112.96 109.25 111.14 107.45 1,622,100
Jun 13, 2023 110.80 112.85 110.47 111.84 106.95 1,760,800
Jun 12, 2023 113.49 113.51 110.08 110.66 105.82 2,187,200
Jun 9, 2023 113.95 114.57 113.18 114.47 109.46 800,000
Jun 8, 2023 112.41 114.10 111.30 113.87 108.89 882,200
Jun 7, 2023 112.19 114.05 111.95 113.06 108.12 1,364,800
Jun 6, 2023 110.15 112.89 110.00 112.02 107.12 1,288,900
Jun 5, 2023 110.44 111.65 109.04 110.29 105.47 1,303,500
Jun 2, 2023 108.65 111.50 108.65 110.92 106.07 1,353,500
Jun 1, 2023 107.44 109.00 105.57 108.38 103.64 1,491,300
May 31, 2023 108.72 108.86 106.33 107.16 102.47 4,085,600
May 30, 2023 107.14 108.84 106.85 108.73 103.98 1,482,400
May 26, 2023 104.86 106.85 104.20 106.63 101.97 1,339,700
May 25, 2023 104.19 105.25 103.73 104.09 99.54 1,050,600
May 24, 2023 105.32 105.55 103.10 103.80 99.26 1,190,600
May 23, 2023 106.85 108.38 105.99 106.02 101.38 1,065,900
May 22, 2023 106.65 107.62 105.59 106.84 102.17 690,800
May 19, 2023 107.48 107.60 105.63 106.61 101.95 966,600
May 18, 2023 105.03 107.79 104.99 107.69 102.98 959,800
May 17, 2023 104.87 105.82 104.00 105.44 100.83 1,004,500
May 16, 2023 105.43 105.96 104.08 104.10 99.55 904,100
May 15, 2023 105.38 107.01 105.21 106.29 101.64 1,352,000
May 12, 2023 106.64 106.75 104.10 105.31 100.71 962,500
May 11, 2023 106.00 106.19 104.92 106.05 101.41 1,054,300
May 10, 2023 108.00 108.18 104.44 105.85 101.22 1,274,100
May 9, 2023 105.00 106.14 104.39 105.16 100.56 946,400
May 8, 2023 107.96 108.10 105.53 106.34 101.69 989,000
May 5, 2023 107.41 107.72 105.61 107.47 102.77 1,517,600
May 4, 2023 105.76 105.87 103.38 105.67 101.05 1,526,200
May 3, 2023 106.00 108.58 105.50 105.76 101.14 1,625,800
May 2, 2023 110.82 111.19 104.54 106.05 101.41 1,851,100
May 1, 2023 112.73 113.50 110.88 111.31 106.44 1,879,300
Apr 28, 2023 110.98 112.82 110.51 112.33 107.42 1,139,100
Apr 27, 2023 109.31 110.95 109.17 110.83 105.98 821,000

Related Tickers

BEN Franklin Resources, Inc.
24.99
-0.40%
 
IVZ Invesco Ltd.
14.67
+1.10%
 
BLK BlackRock, Inc.
762.88
+0.69%
 
MAIN Main Street Capital Corporation
49.13
+0.92%
 
AMP Ameriprise Financial, Inc.
410.01
-0.22%
 
BX Blackstone Inc.
122.49
-0.03%
 
BAM Brookfield Asset Management Ltd.
39.70
+1.87%
 
AB AllianceBernstein Holding L.P.
33.56
-0.44%
 
ARCC Ares Capital Corporation
20.78
+0.73%
 
KKR KKR & Co. Inc.
95.54
+0.71%