Skip to main content

T.Rowe Price Group (NQ: TROW )

121.56 +0.70 (+0.58%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 103.18 103.31 100.86 101.63 1,034,828 -1.08(-1.05%)
May 05, 2023 102.66 102.95 100.94 102.71 1,587,943 +1.72(+1.70%)
May 04, 2023 101.08 101.18 98.80 100.99 1,596,911 -0.09(-0.09%)
May 03, 2023 101.31 103.77 100.83 101.08 1,700,838 -0.28(-0.27%)
May 02, 2023 105.91 106.26 99.91 101.36 1,936,615 -5.03(-4.73%)
May 01, 2023 107.74 108.47 105.97 106.38 1,966,410 -0.97(-0.91%)
Apr 28, 2023 106.07 107.83 105.62 107.36 1,191,858 +1.43(+1.35%)
Apr 27, 2023 104.47 106.04 104.34 105.92 859,037 +2.28(+2.19%)
Apr 26, 2023 103.97 105.97 103.44 103.65 1,112,119 -0.86(-0.82%)
Apr 25, 2023 107.35 107.50 104.44 104.51 1,099,872 -3.01(-2.80%)
Apr 24, 2023 107.13 107.78 106.35 107.52 796,016 +0.52(+0.48%)
Apr 21, 2023 107.00 107.20 105.46 107.00 869,298 -0.17(-0.16%)
Apr 20, 2023 106.75 107.53 106.42 107.18 1,013,718 -0.60(-0.56%)
Apr 19, 2023 108.00 108.55 107.37 107.78 1,388,184 -0.62(-0.57%)
Apr 18, 2023 109.09 109.09 106.97 108.40 1,218,059 -0.36(-0.33%)
Apr 17, 2023 107.39 109.05 107.32 108.76 1,058,540 +0.52(+0.48%)
Apr 14, 2023 108.23 109.43 107.10 108.25 1,268,033 +0.74(+0.69%)
Apr 13, 2023 105.97 107.82 104.75 107.50 1,240,451 +1.98(+1.88%)
Apr 12, 2023 109.43 110.17 105.20 105.52 1,260,320 -2.39(-2.21%)
Apr 11, 2023 106.73 108.81 106.18 107.91 1,443,932 +2.27(+2.14%)
Apr 10, 2023 104.64 105.95 104.02 105.65 1,035,611 +1.26(+1.21%)
Apr 06, 2023 104.64 105.05 103.86 104.39 1,024,122 -0.35(-0.34%)
Apr 05, 2023 104.83 105.51 103.94 104.74 871,381 -0.97(-0.91%)
Apr 04, 2023 107.83 108.41 105.45 105.70 1,155,967 -1.67(-1.56%)
Apr 03, 2023 107.34 107.95 106.64 107.38 1,923,332 -0.53(-0.49%)
Mar 31, 2023 106.48 108.06 106.09 107.90 1,227,940 +2.42(+2.29%)
Mar 30, 2023 107.04 107.39 105.18 105.48 882,121 -0.27(-0.25%)
Mar 29, 2023 105.12 105.89 104.54 105.75 1,065,571 +2.42(+2.34%)
Mar 28, 2023 103.59 104.69 102.74 103.33 1,574,748 -0.42(-0.40%)
Mar 27, 2023 105.81 105.89 103.39 103.75 1,488,037 -1.04(-0.99%)
Mar 24, 2023 103.36 104.98 101.79 104.80 1,336,336 +0.77(+0.74%)
Mar 23, 2023 103.98 106.57 103.17 104.03 1,338,065 +0.69(+0.67%)
Mar 22, 2023 105.42 106.88 102.96 103.34 2,334,918 -2.25(-2.13%)
Mar 21, 2023 104.04 106.12 103.94 105.59 2,608,773 +2.78(+2.71%)
Mar 20, 2023 103.42 104.08 101.62 102.81 2,967,161 -0.57(-0.55%)
Mar 17, 2023 103.79 104.17 101.81 103.38 8,043,863 +0.02(+0.02%)
Mar 16, 2023 101.18 105.20 100.58 103.36 2,498,936 +1.42(+1.40%)
Mar 15, 2023 98.94 103.91 98.02 101.94 3,013,227 +0.09(+0.08%)
Mar 14, 2023 104.24 104.37 99.50 101.85 2,907,169 +1.10(+1.09%)
Mar 13, 2023 98.26 102.98 96.61 100.75 4,415,916 +1.52(+1.53%)
Mar 10, 2023 103.94 103.97 98.69 99.23 3,213,667 -5.94(-5.65%)
Mar 09, 2023 106.59 109.17 104.87 105.17 1,782,249 -1.26(-1.18%)
Mar 08, 2023 105.57 106.82 105.10 106.43 1,064,840 +1.30(+1.24%)
Mar 07, 2023 108.31 108.58 104.83 105.13 1,730,943 -3.14(-2.90%)
Mar 06, 2023 108.19 109.03 107.00 108.26 1,834,827 +1.04(+0.97%)
Mar 03, 2023 106.01 107.72 105.52 107.22 1,202,718 +2.20(+2.10%)
Mar 02, 2023 103.77 105.25 102.88 105.02 1,137,846 +0.03(+0.03%)
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.