Skip to main content

T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 121.00 122.16 122.12 121.92 1,419,181 +1.06(+0.88%)
Mar 27, 2024 118.88 120.96 118.53 120.86 1,360,126 +2.97(+2.52%)
Mar 26, 2024 119.46 119.69 117.80 117.89 894,938 -0.44(-0.37%)
Mar 25, 2024 118.49 119.22 118.04 118.33 806,759 -0.29(-0.24%)
Mar 22, 2024 120.34 120.90 118.44 118.62 734,942 -1.92(-1.59%)
Mar 21, 2024 119.02 121.33 119.02 120.54 1,346,173 +2.54(+2.15%)
Mar 20, 2024 114.62 118.02 114.08 118.00 1,393,538 +3.17(+2.76%)
Mar 19, 2024 114.58 115.16 114.21 114.83 1,052,425 -0.20(-0.17%)
Mar 18, 2024 114.66 115.28 113.64 115.03 1,133,137 +0.17(+0.15%)
Mar 15, 2024 113.87 116.34 113.87 114.86 4,399,159 -0.05(-0.04%)
Mar 14, 2024 116.57 116.72 114.18 114.91 1,473,292 -1.45(-1.25%)
Mar 13, 2024 116.51 117.57 116.23 116.36 1,801,277 -0.25(-0.21%)
Mar 12, 2024 116.71 118.22 115.65 116.61 1,136,399 +0.21(+0.18%)
Mar 11, 2024 116.57 116.78 115.38 116.40 1,123,887 -0.31(-0.26%)
Mar 08, 2024 116.29 117.75 116.00 116.71 1,078,576 +1.05(+0.91%)
Mar 07, 2024 116.38 117.06 115.59 115.66 892,038 -0.11(-0.09%)
Mar 06, 2024 115.65 116.04 114.58 115.77 1,032,876 +0.73(+0.64%)
Mar 05, 2024 114.59 116.23 114.57 115.03 1,419,963 -0.29(-0.25%)
Mar 04, 2024 113.61 116.69 113.21 115.32 1,756,531 +3.04(+2.71%)
Mar 01, 2024 111.62 112.35 110.48 112.28 888,921 +0.13(+0.11%)
Feb 29, 2024 111.95 112.48 111.20 112.16 1,523,996 +0.99(+0.89%)
Feb 28, 2024 109.26 111.57 108.85 111.17 1,260,199 +1.47(+1.34%)
Feb 27, 2024 109.65 109.92 108.47 109.69 1,403,521 +0.40(+0.36%)
Feb 26, 2024 109.21 110.31 108.97 109.30 999,722 -0.52(-0.48%)
Feb 23, 2024 109.96 110.12 109.31 109.82 1,414,383 +0.09(+0.08%)
Feb 22, 2024 108.87 110.48 108.87 109.73 1,335,558 +1.55(+1.44%)
Feb 21, 2024 107.88 108.48 106.67 108.18 1,425,574 -0.08(-0.07%)
Feb 20, 2024 106.15 108.84 105.93 108.26 1,071,111 +0.54(+0.51%)
Feb 16, 2024 106.56 108.25 106.02 107.71 1,006,709 +0.59(+0.55%)
Feb 15, 2024 105.61 107.64 105.61 107.12 1,021,064 +1.88(+1.79%)
Feb 14, 2024 104.77 105.67 104.05 105.24 1,134,142 +1.60(+1.55%)
Feb 13, 2024 105.96 105.96 102.31 103.64 1,763,699 -5.19(-4.77%)
Feb 12, 2024 104.97 109.58 104.97 108.83 2,049,668 +3.62(+3.44%)
Feb 09, 2024 108.67 108.67 104.78 105.21 2,481,278 -2.55(-2.37%)
Feb 08, 2024 111.02 112.80 107.35 107.76 1,976,684 -0.81(-0.75%)
Feb 07, 2024 108.44 109.25 106.66 108.57 2,137,846 +0.74(+0.69%)
Feb 06, 2024 107.47 108.03 106.92 107.83 1,026,769 +0.73(+0.68%)
Feb 05, 2024 107.41 107.81 106.17 107.10 1,110,606 -1.48(-1.37%)
Feb 02, 2024 107.83 109.40 107.04 108.58 1,038,995 -0.13(-0.12%)
Feb 01, 2024 107.72 108.89 106.11 108.71 1,087,118 +1.41(+1.31%)
Jan 31, 2024 110.38 110.38 106.97 107.31 2,521,182 -3.23(-2.92%)
Jan 30, 2024 109.84 110.86 108.89 110.53 1,556,251 +0.06(+0.05%)
Jan 29, 2024 108.75 110.57 108.74 110.47 937,684 +1.54(+1.42%)
Jan 26, 2024 110.89 110.97 108.86 108.93 909,720 -1.28(-1.16%)
Jan 25, 2024 109.79 110.56 108.48 110.21 1,163,981 +1.61(+1.49%)
Jan 24, 2024 110.25 110.25 108.43 108.59 1,027,956 -0.01(-0.01%)
Jan 23, 2024 109.64 110.03 107.59 108.60 1,093,057 -0.87(-0.79%)
Jan 22, 2024 109.06 110.99 108.97 109.47 1,872,505 +1.12(+1.03%)
Jan 19, 2024 105.64 108.36 104.43 108.36 1,476,274 +3.20(+3.04%)
Jan 18, 2024 105.26 105.61 103.72 105.16 906,782 +0.53(+0.51%)
Jan 17, 2024 103.92 105.74 103.40 104.62 1,229,546 -0.81(-0.77%)
Jan 16, 2024 108.53 108.88 104.90 105.44 3,342,221 -3.89(-3.56%)
Jan 12, 2024 108.86 109.51 107.88 109.33 2,475,072 +1.22(+1.13%)
Jan 11, 2024 106.75 110.75 106.68 108.11 3,482,334 +1.85(+1.74%)
Jan 10, 2024 105.37 107.05 105.32 106.26 1,258,235 +1.15(+1.09%)
Jan 09, 2024 104.66 105.76 104.34 105.11 1,273,329 -0.69(-0.65%)
Jan 08, 2024 104.68 106.01 104.49 105.80 1,156,511 +0.75(+0.72%)
Jan 05, 2024 104.55 106.00 103.91 105.05 859,672 +0.11(+0.10%)
Jan 04, 2024 104.47 105.66 104.40 104.94 1,424,197 -0.23(-0.22%)
Jan 03, 2024 105.87 105.89 104.12 105.17 1,041,964 -1.60(-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.