T.Rowe Price Group (TROW)

Last Price103.42

Change+0.54 (0.52%)

NASDAQ · Last Trade: May 3rd, 4:27 AM EDT

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	103.75	104.14	102.27	103.42	2,252,199	103.42
4/30/2026	101.30	103.28	99.79	102.88	4,390,302	102.88
4/29/2026	100.26	101.34	99.58	100.47	2,550,207	100.47
4/28/2026	101.74	101.87	100.09	100.77	2,327,409	100.77
4/27/2026	98.86	101.65	98.86	101.36	1,965,057	101.36
4/24/2026	99.50	99.89	98.73	99.06	1,518,883	99.06
4/23/2026	100.07	100.58	98.65	99.49	2,198,292	99.49
4/22/2026	100.00	100.81	98.90	100.24	1,653,885	100.24
4/21/2026	98.36	100.17	98.11	99.14	2,789,696	99.14
4/20/2026	96.65	98.24	96.53	98.10	1,621,290	98.10
4/17/2026	96.25	97.97	96.03	96.98	2,109,979	96.98
4/16/2026	96.29	96.64	95.07	95.75	1,345,541	95.75
4/15/2026	96.22	96.92	95.50	96.11	1,540,449	96.11
4/14/2026	94.91	96.34	94.56	95.84	1,851,802	95.84
4/13/2026	91.54	94.45	91.24	94.37	2,017,242	94.37
4/10/2026	92.16	93.30	91.44	91.49	1,658,102	91.49
4/09/2026	91.35	92.55	90.76	92.16	2,134,736	92.16
4/08/2026	91.37	92.39	90.75	91.81	2,268,954	91.81
4/07/2026	89.22	89.60	87.59	89.22	2,926,638	89.22
4/06/2026	90.04	90.37	89.13	89.33	1,907,816	89.33
4/02/2026	88.50	90.91	87.75	90.17	2,107,028	90.17
4/01/2026	90.38	91.25	89.65	89.87	2,538,854	89.87
3/31/2026	90.17	91.37	89.18	90.14	3,203,947	90.14
3/30/2026	89.45	90.39	88.61	89.03	3,014,251	89.03
3/27/2026	89.61	90.25	88.21	88.45	2,916,726	88.45
3/26/2026	89.39	90.88	89.02	90.23	3,010,746	90.23
3/25/2026	89.94	90.57	88.43	89.58	2,626,806	89.58
3/24/2026	87.11	89.11	86.69	88.80	2,563,277	88.80
3/23/2026	87.60	88.78	86.73	87.98	2,212,757	87.98
3/20/2026	86.95	87.46	85.22	86.19	9,438,664	86.19
3/19/2026	87.00	88.05	86.33	87.10	2,483,377	87.10
3/18/2026	87.45	88.88	87.43	87.51	2,479,703	87.51
3/17/2026	88.36	89.60	87.91	88.39	2,496,015	88.39
3/16/2026	88.27	88.64	87.14	87.38	2,311,352	87.38
3/13/2026	89.01	89.92	88.53	88.59	2,332,732	87.29
3/12/2026	88.09	89.29	87.70	87.91	2,527,589	86.62
3/11/2026	89.18	89.90	87.69	89.33	2,370,746	88.02
3/10/2026	90.67	90.91	89.03	89.14	2,419,758	87.83
3/09/2026	88.67	91.10	86.94	90.55	2,450,898	89.22
3/06/2026	90.67	90.84	88.90	90.40	2,087,530	89.07
3/05/2026	91.60	93.05	91.23	92.04	1,931,376	90.69
3/04/2026	94.02	94.06	91.93	91.99	2,492,639	90.64
3/03/2026	93.03	94.31	92.33	93.42	2,262,778	92.05
3/02/2026	93.34	95.81	93.00	94.92	1,494,143	93.53
2/27/2026	95.11	95.38	93.44	94.63	3,103,447	93.24
2/26/2026	96.00	96.90	95.25	96.46	1,590,322	95.04
2/25/2026	94.90	95.73	94.39	95.27	1,360,175	93.87
2/24/2026	92.94	95.00	92.40	94.80	2,058,952	93.41
2/23/2026	94.84	95.07	92.20	93.06	2,376,712	91.69
2/20/2026	94.14	95.76	93.20	95.38	1,329,079	93.98
2/19/2026	94.07	94.48	93.08	94.36	1,187,125	92.98
2/18/2026	94.27	95.64	93.71	94.93	1,683,971	93.54
2/17/2026	94.13	94.55	92.75	93.81	2,237,046	92.43
2/13/2026	93.16	94.06	92.18	93.76	2,668,505	92.38
2/12/2026	94.02	95.14	92.67	93.16	3,388,751	91.79
2/11/2026	96.19	96.31	93.67	93.79	2,334,216	92.41
2/10/2026	95.95	97.67	95.75	96.64	2,301,442	95.22
2/09/2026	94.34	96.64	94.00	95.81	2,587,937	94.40
2/06/2026	93.77	95.22	92.77	94.58	3,272,911	93.19
2/05/2026	96.18	96.55	91.70	92.02	3,356,983	90.67
2/04/2026	97.85	99.00	93.00	97.02	5,509,537	95.60
2/03/2026	106.49	107.21	100.90	102.66	3,898,670	101.15