Skip to main content

T.Rowe Price Group (NQ: TROW )

113.48 +0.13 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 112.81 113.55 111.66 113.48 879,548 +0.13(+0.11%)
Feb 29, 2024 113.14 113.68 112.39 113.35 1,507,927 +1.00(+0.89%)
Feb 28, 2024 110.42 112.76 110.01 112.35 1,246,912 +1.49(+1.34%)
Feb 27, 2024 110.82 111.09 109.63 110.86 1,388,722 +0.40(+0.36%)
Feb 26, 2024 110.37 111.48 110.13 110.46 989,181 -0.53(-0.48%)
Feb 23, 2024 111.13 111.29 110.48 110.99 1,399,470 +0.09(+0.08%)
Feb 22, 2024 110.03 111.66 110.03 110.90 1,321,476 +1.57(+1.44%)
Feb 21, 2024 109.03 109.64 107.81 109.33 1,410,543 -0.08(-0.07%)
Feb 20, 2024 107.28 110.00 107.06 109.41 1,059,817 +0.55(+0.51%)
Feb 16, 2024 107.70 109.40 107.14 108.86 996,094 +0.60(+0.55%)
Feb 15, 2024 106.73 108.79 106.73 108.26 1,010,298 +1.90(+1.79%)
Feb 14, 2024 105.89 106.80 105.16 106.36 1,122,184 +1.62(+1.55%)
Feb 13, 2024 107.09 107.09 103.40 104.74 1,745,103 -5.25(-4.77%)
Feb 12, 2024 106.09 110.75 106.09 109.99 2,028,056 +3.66(+3.44%)
Feb 09, 2024 109.83 109.83 105.90 106.33 2,455,115 -2.58(-2.37%)
Feb 08, 2024 112.20 114.00 108.50 108.91 1,955,842 -0.82(-0.75%)
Feb 07, 2024 109.60 110.41 107.80 109.73 2,115,304 +0.75(+0.69%)
Feb 06, 2024 108.62 109.19 108.06 108.98 1,015,943 +0.74(+0.68%)
Feb 05, 2024 108.55 108.96 107.30 108.24 1,098,896 -1.50(-1.37%)
Feb 02, 2024 108.98 110.56 108.18 109.74 1,028,040 -0.13(-0.12%)
Feb 01, 2024 108.87 110.05 107.24 109.87 1,075,656 +1.42(+1.31%)
Jan 31, 2024 111.56 111.56 108.11 108.45 2,494,598 -3.26(-2.92%)
Jan 30, 2024 111.01 112.04 110.05 111.71 1,539,842 +0.06(+0.05%)
Jan 29, 2024 109.91 111.75 109.90 111.65 927,797 +1.56(+1.42%)
Jan 26, 2024 112.07 112.15 110.02 110.09 900,128 -1.29(-1.16%)
Jan 25, 2024 110.96 111.74 109.64 111.38 1,151,708 +1.63(+1.49%)
Jan 24, 2024 111.43 111.43 109.58 109.75 1,017,117 -0.01(-0.01%)
Jan 23, 2024 110.81 111.20 108.74 109.76 1,081,532 -0.88(-0.80%)
Jan 22, 2024 110.22 112.17 110.13 110.64 1,852,761 +1.13(+1.03%)
Jan 19, 2024 106.77 109.51 105.54 109.51 1,460,708 +3.23(+3.04%)
Jan 18, 2024 106.38 106.74 104.83 106.28 897,221 +0.54(+0.51%)
Jan 17, 2024 105.03 106.87 104.50 105.74 1,216,582 -0.82(-0.77%)
Jan 16, 2024 109.69 110.03 106.02 106.56 3,306,980 -3.93(-3.56%)
Jan 12, 2024 110.02 110.68 109.03 110.49 2,448,975 +1.23(+1.13%)
Jan 11, 2024 107.89 111.93 107.82 109.26 3,445,616 +1.87(+1.74%)
Jan 10, 2024 106.49 108.19 106.44 107.39 1,244,968 +1.16(+1.09%)
Jan 09, 2024 105.77 106.89 105.45 106.23 1,259,903 -0.70(-0.65%)
Jan 08, 2024 105.80 107.14 105.60 106.93 1,144,317 +0.76(+0.72%)
Jan 05, 2024 105.66 107.13 105.02 106.17 850,608 +0.11(+0.10%)
Jan 04, 2024 105.58 106.79 105.51 106.06 1,409,180 -0.23(-0.22%)
Jan 03, 2024 107.00 107.02 105.23 106.29 1,030,978 -1.62(-1.50%)
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.