Skip to main content

T.Rowe Price Group (NQ: TROW )

105.44 -0.73 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 106.40 106.76 105.32 105.44 810,788 -0.73(-0.69%)
Sep 21, 2023 107.47 107.99 106.16 106.17 1,276,950 -2.51(-2.31%)
Sep 20, 2023 111.21 111.47 108.59 108.68 1,169,446 -1.92(-1.74%)
Sep 19, 2023 108.62 110.71 108.62 110.60 1,089,140 +1.55(+1.42%)
Sep 18, 2023 109.37 109.53 108.40 109.05 814,315 -0.58(-0.53%)
Sep 15, 2023 109.69 110.24 109.16 109.63 2,388,557 -0.42(-0.38%)
Sep 14, 2023 108.71 110.29 108.56 110.05 1,196,142 +2.21(+2.05%)
Sep 13, 2023 108.60 108.60 104.83 107.84 2,558,454 -1.21(-1.11%)
Sep 12, 2023 108.35 110.20 108.27 109.05 854,004 +0.18(+0.16%)
Sep 11, 2023 109.14 109.68 108.52 108.87 1,043,225 +0.85(+0.79%)
Sep 08, 2023 108.99 109.04 107.98 108.02 1,277,128 -0.78(-0.72%)
Sep 07, 2023 109.07 109.31 107.90 108.80 1,090,527 -1.45(-1.32%)
Sep 06, 2023 110.18 110.79 109.07 110.25 1,189,588 -0.31(-0.28%)
Sep 05, 2023 111.64 111.64 110.14 110.56 870,786 -1.08(-0.97%)
Sep 01, 2023 112.04 112.38 110.81 111.64 710,127 +0.66(+0.60%)
Aug 31, 2023 110.63 111.92 110.55 110.97 1,344,398 +0.59(+0.54%)
Aug 30, 2023 110.59 111.45 109.90 110.38 1,227,769 -0.11(-0.10%)
Aug 29, 2023 109.16 110.60 108.81 110.49 761,575 +1.33(+1.22%)
Aug 28, 2023 109.53 110.32 108.60 109.16 644,795 +0.68(+0.63%)
Aug 25, 2023 108.56 109.88 107.56 108.47 1,000,601 +0.19(+0.17%)
Aug 24, 2023 109.27 110.95 108.20 108.28 1,190,776 -0.85(-0.78%)
Aug 23, 2023 106.57 109.46 106.30 109.14 1,623,438 +2.93(+2.76%)
Aug 22, 2023 106.79 106.79 105.89 106.21 1,240,325 -0.07(-0.07%)
Aug 21, 2023 106.55 106.94 105.27 106.28 1,618,892 -0.13(-0.12%)
Aug 18, 2023 105.96 107.71 105.33 106.41 1,719,904 -1.05(-0.98%)
Aug 17, 2023 108.05 108.56 107.08 107.45 999,677 -0.42(-0.39%)
Aug 16, 2023 108.14 108.82 107.69 107.87 1,144,319 -0.68(-0.63%)
Aug 15, 2023 109.94 110.64 108.30 108.55 1,421,521 -2.53(-2.28%)
Aug 14, 2023 110.35 111.29 110.10 111.08 1,241,661 +0.01(+0.01%)
Aug 11, 2023 111.76 112.14 110.59 111.07 1,066,353 -1.40(-1.24%)
Aug 10, 2023 112.21 114.22 111.38 112.47 1,732,363 +0.72(+0.65%)
Aug 09, 2023 113.00 113.90 111.67 111.75 1,601,457 -1.78(-1.57%)
Aug 08, 2023 113.03 113.77 111.19 113.53 1,586,587 -1.79(-1.55%)
Aug 07, 2023 114.73 116.19 114.60 115.31 1,175,854 +1.05(+0.92%)
Aug 04, 2023 116.75 116.93 114.10 114.27 1,229,559 -1.44(-1.25%)
Aug 03, 2023 116.44 117.62 115.33 115.71 1,055,586 -1.49(-1.27%)
Aug 02, 2023 117.38 118.30 116.00 117.20 1,539,013 -2.53(-2.11%)
Aug 01, 2023 121.92 122.95 119.53 119.73 1,894,403 -2.15(-1.76%)
Jul 31, 2023 126.71 126.71 121.62 121.88 3,035,541 -3.49(-2.78%)
Jul 28, 2023 125.03 131.28 123.29 125.37 4,795,200 +9.57(+8.27%)
Jul 27, 2023 117.67 118.94 115.42 115.80 2,046,529 -1.67(-1.42%)
Jul 26, 2023 117.22 118.55 116.86 117.47 1,300,950 -0.56(-0.48%)
Jul 25, 2023 119.19 119.33 117.67 118.03 1,049,850 -1.31(-1.09%)
Jul 24, 2023 118.59 119.86 118.46 119.34 856,854 +0.98(+0.83%)
Jul 21, 2023 119.78 119.83 118.19 118.36 829,654 -0.54(-0.46%)
Jul 20, 2023 118.86 119.68 118.07 118.91 1,258,822 -1.01(-0.84%)
Jul 19, 2023 119.13 120.65 118.76 119.91 1,401,136 +1.54(+1.30%)
Jul 18, 2023 117.16 118.86 116.69 118.37 1,405,923 +1.82(+1.56%)
Jul 17, 2023 115.00 116.98 114.55 116.55 1,105,966 +1.37(+1.19%)
Jul 14, 2023 117.73 117.81 114.67 115.18 1,325,425 -2.18(-1.86%)
Jul 13, 2023 116.34 117.68 115.55 117.36 1,484,353 +2.18(+1.90%)
Jul 12, 2023 116.19 117.08 114.78 115.18 1,567,914 +1.56(+1.37%)
Jul 11, 2023 112.98 113.70 111.76 113.61 1,743,272 +1.84(+1.65%)
Jul 10, 2023 109.37 113.13 109.02 111.78 1,137,087 +2.78(+2.55%)
Jul 07, 2023 108.63 110.26 108.43 109.00 1,133,481 +0.42(+0.38%)
Jul 06, 2023 109.34 109.43 106.38 108.58 1,111,257 -2.08(-1.88%)
Jul 05, 2023 111.68 111.93 110.04 110.66 1,129,565 -1.33(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.