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 (%)
Jun 30, 2021 177.28 178.16 176.65 177.69 809,132 +0.16(+0.09%)
Jun 29, 2021 178.07 178.54 176.44 177.53 647,789 +0.49(+0.27%)
Jun 28, 2021 176.82 177.72 174.93 177.05 1,229,753 +0.48(+0.27%)
Jun 25, 2021 176.07 177.14 175.31 176.56 1,194,552 +1.41(+0.80%)
Jun 24, 2021 174.90 175.54 171.92 175.15 1,012,404 +1.44(+0.83%)
Jun 23, 2021 173.72 174.69 172.89 173.72 1,309,266 +0.47(+0.27%)
Jun 22, 2021 172.67 173.62 170.79 173.25 878,573 +0.92(+0.53%)
Jun 21, 2021 167.05 172.40 166.61 172.33 916,475 +4.38(+2.60%)
Jun 18, 2021 168.30 169.94 166.74 167.95 2,318,139 -2.59(-1.52%)
Jun 17, 2021 173.38 174.38 169.00 170.54 1,506,297 -2.58(-1.49%)
Jun 16, 2021 171.96 173.30 170.78 173.12 1,445,930 +0.55(+0.32%)
Jun 15, 2021 170.71 173.30 170.41 172.58 1,550,343 +2.32(+1.36%)
Jun 14, 2021 170.19 170.37 169.33 170.26 738,947 -0.21(-0.12%)
Jun 11, 2021 169.29 170.68 168.98 170.47 849,342 +1.95(+1.16%)
Jun 10, 2021 171.24 171.75 168.14 168.52 958,765 -2.42(-1.41%)
Jun 09, 2021 172.07 172.66 170.61 170.94 754,142 -1.30(-0.76%)
Jun 08, 2021 171.78 172.92 170.13 172.24 940,514 +0.46(+0.27%)
Jun 07, 2021 170.94 172.36 170.34 171.78 1,195,899 +0.85(+0.50%)
Jun 04, 2021 168.78 171.10 168.09 170.93 796,755 +2.60(+1.55%)
Jun 03, 2021 168.83 170.04 167.79 168.33 1,139,546 -1.19(-0.70%)
Jun 02, 2021 168.36 169.82 167.08 169.51 946,336 +1.53(+0.91%)
Jun 01, 2021 170.31 170.33 166.91 167.99 779,589 -0.20(-0.12%)
May 28, 2021 167.09 169.09 166.97 168.19 1,257,281 +1.00(+0.60%)
May 27, 2021 165.76 167.53 165.15 167.19 1,392,569 +2.36(+1.43%)
May 26, 2021 165.69 165.69 163.49 164.82 978,091 +0.09(+0.05%)
May 25, 2021 165.09 166.02 163.93 164.73 967,772 -0.40(-0.24%)
May 24, 2021 169.56 169.56 162.43 165.14 1,633,983 -3.77(-2.23%)
May 21, 2021 166.88 169.87 166.57 168.91 802,112 +1.99(+1.19%)
May 20, 2021 165.76 168.29 164.15 166.92 1,082,411 +1.83(+1.11%)
May 19, 2021 162.87 166.04 160.76 165.09 2,230,054 -0.70(-0.42%)
May 18, 2021 167.87 168.30 165.74 165.79 700,241 -2.50(-1.49%)
May 17, 2021 168.60 168.86 165.78 168.29 1,004,483 +0.35(+0.21%)
May 14, 2021 166.38 168.50 166.21 167.94 772,926 +1.99(+1.20%)
May 13, 2021 162.10 166.73 161.79 165.96 1,045,129 +3.74(+2.30%)
May 12, 2021 162.75 166.19 161.83 162.22 1,657,565 -0.19(-0.11%)
May 11, 2021 165.02 166.11 161.33 162.40 1,170,359 -4.78(-2.86%)
May 10, 2021 166.65 168.85 166.30 167.19 1,490,004 +0.86(+0.52%)
May 07, 2021 165.63 166.49 164.72 166.32 833,430 +0.69(+0.42%)
May 06, 2021 164.29 165.64 161.32 165.63 1,097,444 +2.73(+1.68%)
May 05, 2021 158.78 164.00 158.78 162.90 1,279,558 +3.05(+1.91%)
May 04, 2021 160.18 160.53 158.55 159.85 1,399,257 -0.73(-0.45%)
May 03, 2021 158.39 161.66 157.59 160.58 1,072,306 +3.07(+1.95%)
Apr 30, 2021 158.99 159.12 156.22 157.51 1,506,795 -2.30(-1.44%)
Apr 29, 2021 158.96 160.07 155.87 159.81 1,525,064 +1.86(+1.17%)
Apr 28, 2021 158.25 158.81 156.09 157.96 1,575,751 +0.73(+0.46%)
Apr 27, 2021 156.63 157.37 154.90 157.23 1,176,362 +0.05(+0.03%)
Apr 26, 2021 157.98 159.78 156.68 157.17 825,496 +0.23(+0.15%)
Apr 23, 2021 154.84 157.58 154.56 156.95 936,570 +2.88(+1.87%)
Apr 22, 2021 157.61 157.83 153.88 154.06 1,076,355 -3.45(-2.19%)
Apr 21, 2021 155.49 157.68 154.90 157.51 1,130,720 +2.33(+1.50%)
Apr 20, 2021 156.29 156.74 154.04 155.18 995,752 -0.43(-0.28%)
Apr 19, 2021 156.15 156.68 154.69 155.61 1,064,534 -0.68(-0.44%)
Apr 16, 2021 157.06 157.06 154.63 156.29 1,366,970 +0.41(+0.26%)
Apr 15, 2021 155.09 156.09 154.10 155.88 942,604 +2.14(+1.39%)
Apr 14, 2021 153.06 155.50 152.87 153.75 1,364,186 -1.77(-1.14%)
Apr 13, 2021 159.37 159.97 154.90 155.51 1,623,335 -4.89(-3.05%)
Apr 12, 2021 157.87 160.89 157.23 160.40 1,346,661 +2.61(+1.65%)
Apr 09, 2021 156.35 159.39 155.23 157.79 1,243,186 +2.72(+1.75%)
Apr 08, 2021 156.32 156.49 154.87 155.07 680,802 -0.46(-0.29%)
Apr 07, 2021 155.32 156.39 154.70 155.53 666,487 +0.34(+0.22%)
Apr 06, 2021 154.10 155.58 154.06 155.19 961,640 +0.05(+0.03%)
Apr 05, 2021 154.51 155.65 152.87 155.13 779,091 +2.23(+1.46%)
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.