Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 122.57 122.57 117.65 117.90 3,137,967 -3.38(-2.78%)
Jul 28, 2023 120.94 126.99 119.27 121.28 4,957,002 +9.26(+8.27%)
Jul 27, 2023 113.83 115.06 111.66 112.02 2,115,584 -1.62(-1.42%)
Jul 26, 2023 113.40 114.68 113.04 113.64 1,344,847 -0.55(-0.48%)
Jul 25, 2023 115.30 115.44 113.83 114.18 1,085,274 -1.26(-1.09%)
Jul 24, 2023 114.72 115.95 114.59 115.44 885,766 +0.95(+0.83%)
Jul 21, 2023 115.88 115.92 114.33 114.50 857,649 -0.53(-0.46%)
Jul 20, 2023 114.98 115.77 114.22 115.02 1,301,298 -0.97(-0.84%)
Jul 19, 2023 115.24 116.71 114.88 116.00 1,448,414 +1.49(+1.30%)
Jul 18, 2023 113.33 114.98 112.88 114.51 1,453,362 +1.76(+1.56%)
Jul 17, 2023 111.25 113.16 110.81 112.75 1,143,284 +1.33(+1.19%)
Jul 14, 2023 113.89 113.96 110.93 111.42 1,370,148 -2.11(-1.86%)
Jul 13, 2023 112.55 113.84 111.78 113.53 1,534,439 +2.11(+1.90%)
Jul 12, 2023 112.39 113.25 111.03 111.42 1,620,819 +1.51(+1.38%)
Jul 11, 2023 109.29 109.99 108.11 109.91 1,802,094 +1.78(+1.65%)
Jul 10, 2023 105.80 109.44 105.46 108.13 1,175,455 +2.69(+2.55%)
Jul 07, 2023 105.08 106.66 104.89 105.44 1,171,728 +0.40(+0.38%)
Jul 06, 2023 105.77 105.86 102.90 105.04 1,148,753 -2.01(-1.88%)
Jul 05, 2023 108.03 108.28 106.45 107.05 1,167,680 -1.29(-1.19%)
Jul 03, 2023 106.75 108.88 106.70 108.34 611,303 +1.19(+1.11%)
Jun 30, 2023 107.20 107.80 106.45 107.15 1,146,776 +0.80(+0.76%)
Jun 29, 2023 105.70 106.86 105.31 106.35 1,223,990 +0.70(+0.66%)
Jun 28, 2023 104.81 106.08 104.44 105.65 1,514,740 +1.17(+1.12%)
Jun 27, 2023 102.77 104.88 102.44 104.48 1,017,085 +2.11(+2.07%)
Jun 26, 2023 101.54 103.27 101.45 102.37 980,069 +0.66(+0.65%)
Jun 23, 2023 100.96 101.94 100.53 101.71 1,662,551 -0.22(-0.22%)
Jun 22, 2023 105.05 105.05 101.85 101.93 1,724,942 -3.52(-3.34%)
Jun 21, 2023 106.76 107.28 105.41 105.45 1,474,405 -2.11(-1.97%)
Jun 20, 2023 108.03 108.73 107.00 107.56 1,327,535 -1.65(-1.51%)
Jun 16, 2023 110.43 111.08 108.99 109.22 2,971,649 -0.49(-0.44%)
Jun 15, 2023 105.76 109.91 105.49 109.70 1,311,124 +9.15(+9.10%)
May 08, 2023 102.08 102.22 99.79 100.55 1,045,954 -1.07(-1.05%)
May 05, 2023 101.56 101.86 99.86 101.62 1,605,016 +1.70(+1.70%)
May 04, 2023 100.00 100.11 97.75 99.92 1,614,080 -0.09(-0.09%)
May 03, 2023 100.23 102.67 99.76 100.00 1,719,125 -0.27(-0.27%)
May 02, 2023 104.79 105.13 98.85 100.28 1,957,437 -4.97(-4.73%)
May 01, 2023 106.59 107.32 104.84 105.25 1,987,553 -0.96(-0.91%)
Apr 28, 2023 104.94 106.68 104.49 106.22 1,204,673 +1.42(+1.35%)
Apr 27, 2023 103.36 104.91 103.23 104.80 868,273 +2.25(+2.20%)
Apr 26, 2023 102.87 104.84 102.34 102.55 1,124,076 -0.85(-0.82%)
Apr 25, 2023 106.21 106.36 103.33 103.40 1,111,697 -2.98(-2.80%)
Apr 24, 2023 105.99 106.63 105.22 106.38 804,575 +0.51(+0.48%)
Apr 21, 2023 105.86 106.06 104.34 105.86 878,645 -0.17(-0.16%)
Apr 20, 2023 105.62 106.39 105.29 106.04 1,024,617 -0.59(-0.56%)
Apr 19, 2023 106.85 107.40 106.22 106.63 1,403,110 -0.61(-0.57%)
Apr 18, 2023 107.93 107.93 105.83 107.25 1,231,155 -0.36(-0.33%)
Apr 17, 2023 106.24 107.89 106.18 107.61 1,069,921 +0.51(+0.48%)
Apr 14, 2023 107.08 108.27 105.96 107.09 1,281,667 +0.74(+0.69%)
Apr 13, 2023 104.84 106.67 103.63 106.36 1,253,788 +1.96(+1.87%)
Apr 12, 2023 108.27 109.00 104.08 104.40 1,273,870 -2.36(-2.21%)
Apr 11, 2023 105.59 107.65 105.05 106.76 1,459,457 +2.24(+2.14%)
Apr 10, 2023 103.53 104.83 102.92 104.52 1,046,746 +1.25(+1.21%)
Apr 06, 2023 103.53 103.94 102.75 103.27 1,035,133 -0.35(-0.34%)
Apr 05, 2023 103.72 104.39 102.84 103.62 880,750 -0.95(-0.91%)
Apr 04, 2023 106.69 107.26 104.32 104.58 1,168,396 -1.66(-1.56%)
Apr 03, 2023 106.20 106.80 105.51 106.23 1,944,011 -0.52(-0.49%)
Mar 31, 2023 105.34 106.91 104.96 106.75 1,241,143 +2.39(+2.29%)
Mar 30, 2023 105.90 106.25 104.06 104.36 891,605 -0.27(-0.25%)
Mar 29, 2023 104.00 104.76 103.43 104.63 1,077,028 +2.39(+2.34%)
Mar 28, 2023 102.49 103.57 101.65 102.23 1,591,680 -0.42(-0.41%)
Mar 27, 2023 104.68 104.77 102.29 102.65 1,504,036 -1.03(-0.99%)
Mar 24, 2023 102.26 103.86 100.71 103.68 1,350,704 +0.76(+0.73%)
Mar 23, 2023 102.88 105.44 102.07 102.92 1,352,451 +0.68(+0.67%)
Mar 22, 2023 104.30 105.75 101.87 102.24 2,360,023 -2.22(-2.13%)
Mar 21, 2023 102.93 105.00 102.84 104.47 2,636,822 +2.75(+2.71%)
Mar 20, 2023 102.32 102.97 100.54 101.71 2,999,064 -0.57(-0.56%)
Mar 17, 2023 102.69 103.07 100.73 102.28 8,130,349 +0.02(+0.02%)
Mar 16, 2023 100.11 104.08 99.51 102.26 2,525,804 +1.41(+1.40%)
Mar 15, 2023 97.88 102.80 96.98 100.85 3,045,624 +0.08(+0.08%)
Mar 14, 2023 103.13 103.26 98.44 100.77 2,938,426 +1.09(+1.09%)
Mar 13, 2023 97.21 101.89 95.58 99.68 4,463,395 +1.50(+1.53%)
Mar 10, 2023 102.83 102.87 97.64 98.18 3,248,220 -5.88(-5.65%)
Mar 09, 2023 105.46 108.01 103.76 104.06 1,801,412 -1.24(-1.18%)
Mar 08, 2023 104.45 105.68 103.98 105.30 1,076,289 +1.29(+1.24%)
Mar 07, 2023 107.16 107.43 103.71 104.01 1,749,554 -3.10(-2.90%)
Mar 06, 2023 107.04 107.87 105.86 107.11 1,854,555 +1.03(+0.97%)
Mar 03, 2023 104.88 106.57 104.39 106.08 1,215,649 +2.18(+2.10%)
Mar 02, 2023 102.66 104.13 101.78 103.91 1,150,080 +0.03(+0.03%)
Mar 01, 2023 104.48 104.71 102.79 103.88 1,460,175 -1.08(-1.02%)
Feb 28, 2023 104.31 105.78 103.99 104.95 1,600,912 +0.68(+0.65%)
Feb 27, 2023 104.95 105.59 103.58 104.27 1,656,224 +1.30(+1.26%)
Feb 24, 2023 103.19 103.45 101.83 102.97 1,925,851 -2.34(-2.22%)
Feb 23, 2023 105.69 106.75 104.17 105.31 1,639,271 +0.40(+0.38%)
Feb 22, 2023 105.80 107.04 103.78 104.91 1,774,330 -0.93(-0.88%)
Feb 21, 2023 108.99 109.13 105.23 105.84 1,922,037 -5.14(-4.63%)
Feb 17, 2023 110.33 111.16 109.29 110.98 1,671,594 -0.33(-0.29%)
Feb 16, 2023 111.74 112.82 110.81 111.31 1,220,056 -2.76(-2.42%)
Feb 15, 2023 112.34 115.03 111.92 114.07 998,677 +1.06(+0.93%)
Feb 14, 2023 112.86 114.11 110.47 113.01 1,159,742 -0.43(-0.38%)
Feb 13, 2023 110.46 113.57 109.47 113.44 1,410,901 +3.50(+3.18%)
Feb 10, 2023 107.96 110.31 106.84 109.94 1,883,280 +0.54(+0.50%)
Feb 09, 2023 113.35 113.79 109.07 109.40 1,912,529 -3.06(-2.72%)
Feb 08, 2023 114.71 115.89 112.10 112.46 1,453,782 -3.29(-2.84%)
Feb 07, 2023 114.06 116.60 113.57 115.75 1,138,039 +1.22(+1.06%)
Feb 06, 2023 115.66 115.96 114.15 114.53 1,290,178 -3.08(-2.62%)
Feb 03, 2023 116.61 120.13 115.95 117.61 1,895,681 -2.74(-2.28%)
Feb 02, 2023 114.00 123.83 114.00 120.35 4,220,830 +8.14(+7.26%)
Feb 01, 2023 107.82 113.24 107.21 112.21 2,268,614 +3.34(+3.07%)
Jan 31, 2023 106.06 108.96 105.42 108.87 2,663,914 +2.81(+2.65%)
Jan 30, 2023 107.26 107.75 105.78 106.06 1,689,286 -2.65(-2.43%)
Jan 27, 2023 106.27 109.72 104.56 108.70 2,309,371 +1.60(+1.49%)
Jan 26, 2023 106.55 107.19 104.32 107.10 2,769,101 -1.93(-1.77%)
Jan 25, 2023 107.64 109.45 105.29 109.03 2,328,863 -0.78(-0.71%)
Jan 24, 2023 110.65 110.86 109.14 109.81 974,337 -1.11(-1.00%)
Jan 23, 2023 110.77 111.94 109.71 110.93 1,438,968 +0.80(+0.73%)
Jan 20, 2023 107.29 110.44 106.00 110.12 1,503,591 +3.56(+3.34%)
Jan 19, 2023 108.01 108.13 105.70 106.56 1,118,217 -2.99(-2.73%)
Jan 18, 2023 111.70 113.31 109.30 109.55 1,872,692 -1.35(-1.21%)
Jan 17, 2023 110.26 111.33 109.14 110.90 1,423,886 +0.12(+0.11%)
Jan 13, 2023 110.16 111.23 109.18 110.78 921,105 -0.99(-0.89%)
Jan 12, 2023 112.81 112.81 109.21 111.77 1,501,442 -0.65(-0.58%)
Jan 11, 2023 110.85 112.71 110.16 112.42 2,099,154 +2.87(+2.62%)
Jan 10, 2023 108.21 109.71 106.75 109.55 1,249,603 +2.20(+2.05%)
Jan 09, 2023 105.33 109.32 104.81 107.36 1,856,420 +2.40(+2.29%)
Jan 06, 2023 102.06 105.80 101.07 104.95 1,276,733 +3.80(+3.76%)
Jan 05, 2023 102.82 103.84 100.19 101.15 1,920,327 -2.94(-2.83%)
Jan 04, 2023 103.46 105.45 101.83 104.09 1,574,911 +2.06(+2.02%)
Jan 03, 2023 103.50 104.92 101.27 102.03 2,978,880 +0.09(+0.08%)
Dec 30, 2022 102.45 103.34 100.58 101.94 1,693,373 -2.12(-2.04%)
Dec 29, 2022 102.56 104.35 102.03 104.06 1,140,924 +3.04(+3.01%)
Dec 28, 2022 103.32 104.36 100.90 101.03 1,364,875 -2.48(-2.39%)
Dec 27, 2022 103.88 104.82 103.16 103.50 1,090,893 -0.36(-0.35%)
Dec 23, 2022 103.09 104.08 102.16 103.87 709,868 +0.78(+0.76%)
Dec 22, 2022 103.76 104.38 100.63 103.08 1,691,374 -2.61(-2.47%)
Dec 21, 2022 103.56 105.72 103.28 105.69 1,419,694 +3.51(+3.44%)
Dec 20, 2022 101.12 102.65 101.08 102.18 2,219,772 -0.20(-0.19%)
Dec 19, 2022 102.64 103.30 101.36 102.37 2,546,980 -0.94(-0.91%)
Dec 16, 2022 103.99 104.90 101.72 103.31 5,166,374 -1.35(-1.29%)
Dec 15, 2022 106.87 107.77 103.70 104.65 3,876,346 -5.07(-4.62%)
Dec 14, 2022 113.07 114.45 108.91 109.72 3,437,489 -4.53(-3.96%)
Dec 13, 2022 118.41 118.72 112.57 114.25 2,606,434 +2.30(+2.05%)
Dec 12, 2022 110.38 112.27 109.53 111.95 1,935,099 +1.07(+0.97%)
Dec 09, 2022 112.32 112.93 110.59 110.88 1,599,779 -2.25(-1.99%)
Dec 08, 2022 112.44 113.68 111.83 113.13 899,671 +0.94(+0.83%)
Dec 07, 2022 111.23 113.49 111.23 112.19 1,966,432 -0.07(-0.07%)
Dec 06, 2022 114.00 114.28 111.66 112.27 1,121,949 -2.13(-1.86%)
Dec 05, 2022 116.49 116.53 113.14 114.39 1,602,392 -2.20(-1.89%)
Dec 02, 2022 115.74 116.80 113.77 116.59 1,964,182 -1.00(-0.85%)
Dec 01, 2022 116.47 117.98 115.07 117.59 1,691,756 +2.02(+1.75%)
Nov 30, 2022 111.51 115.80 109.73 115.58 2,957,269 +4.08(+3.66%)
Nov 29, 2022 112.01 113.30 110.41 111.50 1,816,528 -0.58(-0.52%)
Nov 28, 2022 114.55 115.60 111.74 112.08 1,416,722 -3.63(-3.13%)
Nov 25, 2022 114.74 115.97 113.58 115.71 765,012 +0.60(+0.52%)
Nov 23, 2022 114.95 115.72 114.12 115.11 1,218,716 -0.03(-0.02%)
Nov 22, 2022 112.21 115.33 111.43 115.13 1,379,047 +3.17(+2.83%)
Nov 21, 2022 111.87 112.57 110.92 111.96 1,354,962 -0.99(-0.88%)
Nov 18, 2022 115.50 115.65 112.67 112.95 1,690,266 -0.65(-0.57%)
Nov 17, 2022 112.12 113.64 109.93 113.60 1,628,908 -1.02(-0.89%)
Nov 16, 2022 115.66 115.73 113.00 114.61 1,556,087 -2.30(-1.96%)
Nov 15, 2022 118.86 120.90 115.67 116.91 2,244,316 +0.79(+0.68%)
Nov 14, 2022 121.23 122.44 115.97 116.12 3,468,808 -7.25(-5.88%)
Nov 11, 2022 116.44 124.58 114.75 123.38 5,997,556 +8.04(+6.97%)
Nov 10, 2022 105.08 115.67 104.19 115.34 4,851,883 +16.22(+16.36%)
Nov 09, 2022 99.73 99.83 97.71 99.12 2,015,172 -1.82(-1.81%)
Nov 08, 2022 97.28 101.87 96.72 100.94 1,995,010 +4.00(+4.12%)
Nov 07, 2022 95.96 96.99 94.16 96.94 1,886,621 +1.80(+1.89%)
Nov 04, 2022 94.83 96.62 93.32 95.15 3,361,243 +1.49(+1.59%)
Nov 03, 2022 94.58 95.67 93.40 93.66 2,100,032 -3.18(-3.29%)
Nov 02, 2022 98.27 101.13 96.81 96.84 2,254,345 -1.88(-1.90%)
Nov 01, 2022 100.06 100.34 97.48 98.72 1,636,688 +0.49(+0.50%)
Oct 31, 2022 99.74 100.95 97.96 98.23 2,842,285 -2.29(-2.28%)
Oct 28, 2022 98.02 100.62 97.16 100.52 2,659,181 +1.85(+1.88%)
Oct 27, 2022 103.02 103.57 97.69 98.67 3,344,574 -2.25(-2.23%)
Oct 26, 2022 100.52 102.73 100.12 100.92 2,060,927 +0.35(+0.35%)
Oct 25, 2022 96.18 100.80 96.18 100.57 1,894,863 +3.97(+4.11%)
Oct 24, 2022 96.00 97.09 95.01 96.60 1,599,598 +1.74(+1.83%)
Oct 21, 2022 92.41 95.42 92.00 94.86 2,193,178 +2.59(+2.81%)
Oct 20, 2022 93.81 95.05 91.93 92.27 1,575,240 -1.32(-1.41%)
Oct 19, 2022 94.77 95.93 92.80 93.59 1,424,208 -2.75(-2.85%)
Oct 18, 2022 98.03 98.44 95.35 96.34 1,224,733 +1.22(+1.28%)
Oct 17, 2022 93.37 95.45 93.37 95.12 1,733,923 +4.15(+4.57%)
Oct 14, 2022 95.15 97.16 90.72 90.96 1,843,674 -3.38(-3.58%)
Oct 13, 2022 87.89 94.99 86.54 94.34 3,251,162 +3.60(+3.97%)
Oct 12, 2022 94.89 94.89 90.17 90.74 3,617,840 -4.91(-5.14%)
Oct 11, 2022 96.84 97.80 94.78 95.66 1,691,449 -2.32(-2.37%)
Oct 10, 2022 99.10 99.47 96.83 97.98 1,288,389 -0.29(-0.29%)
Oct 07, 2022 101.16 101.48 97.78 98.27 1,644,028 -4.37(-4.26%)
Oct 06, 2022 102.79 104.09 102.05 102.63 955,902 -0.57(-0.56%)
Oct 05, 2022 102.76 103.84 102.19 103.21 1,122,895 -1.59(-1.52%)
Oct 04, 2022 102.58 104.90 102.58 104.80 1,556,749 +4.20(+4.18%)
Oct 03, 2022 98.37 101.23 97.28 100.60 1,981,543 +3.41(+3.51%)
Sep 30, 2022 99.36 99.91 97.06 97.18 2,268,895 -2.18(-2.20%)
Sep 29, 2022 99.96 100.71 98.62 99.37 1,709,047 -2.07(-2.04%)
Sep 28, 2022 99.39 102.13 99.19 101.44 1,836,002 +2.66(+2.69%)
Sep 27, 2022 101.19 101.64 98.10 98.78 1,634,734 -0.67(-0.67%)
Sep 26, 2022 99.00 100.45 98.84 99.45 1,517,090 +0.14(+0.14%)
Sep 23, 2022 98.09 99.38 97.24 99.31 2,126,146 -0.35(-0.35%)
Sep 22, 2022 101.66 101.78 99.28 99.66 1,740,226 -2.17(-2.13%)
Sep 21, 2022 104.57 105.70 101.80 101.83 1,501,506 -1.61(-1.56%)
Sep 20, 2022 103.93 104.83 103.02 103.44 2,288,990 -1.97(-1.87%)
Sep 19, 2022 100.99 105.45 100.80 105.41 2,572,433 +3.51(+3.44%)
Sep 16, 2022 102.59 103.21 100.21 101.90 4,720,152 -1.80(-1.74%)
Sep 15, 2022 105.81 108.07 103.34 103.71 2,591,917 -2.16(-2.04%)
Sep 14, 2022 106.87 107.64 104.73 105.87 2,535,508 -0.52(-0.49%)
Sep 13, 2022 111.00 111.14 106.09 106.39 2,705,233 -8.02(-7.01%)
Sep 12, 2022 113.91 114.92 113.04 114.41 1,562,584 +0.50(+0.44%)
Sep 09, 2022 112.27 114.13 112.26 113.91 1,668,212 +2.45(+2.20%)
Sep 08, 2022 109.86 111.52 108.50 111.45 2,130,530 +0.40(+0.36%)
Sep 07, 2022 109.64 111.28 108.55 111.05 1,918,670 +2.39(+2.20%)
Sep 06, 2022 109.05 109.89 107.08 108.66 1,879,221 +0.29(+0.27%)
Sep 02, 2022 110.44 112.04 107.86 108.37 2,073,291 -0.60(-0.56%)
Sep 01, 2022 108.59 109.05 106.44 108.97 1,783,233 -0.92(-0.83%)
Aug 31, 2022 110.88 111.56 109.51 109.89 2,282,440 +0.52(+0.48%)
Aug 30, 2022 111.07 111.06 108.22 109.37 1,360,975 +0.39(+0.35%)
Aug 29, 2022 109.02 109.96 108.03 108.98 1,079,933 -0.61(-0.56%)
Aug 26, 2022 116.11 116.22 109.47 109.59 1,535,619 -6.14(-5.31%)
Aug 25, 2022 114.85 116.38 114.44 115.74 875,506 +1.44(+1.26%)
Aug 24, 2022 113.82 115.78 113.56 114.30 995,057 +0.34(+0.30%)
Aug 23, 2022 113.47 115.21 112.83 113.96 1,056,959 +0.62(+0.55%)
Aug 22, 2022 114.33 114.33 111.98 113.34 1,393,029 -2.43(-2.10%)
Aug 19, 2022 118.77 119.33 115.56 115.77 1,768,571 -4.90(-4.06%)
Aug 18, 2022 119.05 120.91 118.93 120.67 1,139,856 +1.27(+1.07%)
Aug 17, 2022 119.45 120.19 117.77 119.39 1,016,827 -1.61(-1.33%)
Aug 16, 2022 120.32 122.10 119.78 121.00 807,180 +0.05(+0.04%)
Aug 15, 2022 120.47 121.41 119.96 120.96 885,085 -0.16(-0.13%)
Aug 12, 2022 120.39 121.16 118.63 121.11 1,051,667 +2.52(+2.12%)
Aug 11, 2022 119.70 121.52 118.11 118.60 1,552,317 -0.33(-0.28%)
Aug 10, 2022 117.19 119.69 116.66 118.93 1,802,348 +4.76(+4.17%)
Aug 09, 2022 116.00 116.62 112.89 114.16 1,283,320 -2.84(-2.43%)
Aug 08, 2022 116.13 117.81 115.59 117.00 1,868,715 +2.50(+2.18%)
Aug 05, 2022 113.02 116.15 112.73 114.50 1,166,418 -0.13(-0.11%)
Aug 04, 2022 115.98 116.85 114.45 114.63 1,226,367 -1.40(-1.21%)
Aug 03, 2022 113.05 116.28 112.64 116.03 2,076,651 +3.73(+3.32%)
Aug 02, 2022 111.93 114.24 111.28 112.31 1,188,171 -0.71(-0.63%)
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.