Skip to main content

T.Rowe Price Group (NQ: TROW )

109.68 +0.70 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 109.01 109.76 108.20 109.68 910,989 +0.70(+0.64%)
Oct 11, 2024 108.29 110.44 108.17 108.98 1,072,498 +0.98(+0.91%)
Oct 10, 2024 107.28 108.29 106.43 108.00 1,168,227 +0.58(+0.54%)
Oct 09, 2024 106.44 107.52 106.00 107.42 1,292,925 +0.82(+0.77%)
Oct 08, 2024 106.72 107.18 106.21 106.60 785,136 -0.03(-0.03%)
Oct 07, 2024 108.20 108.31 106.14 106.63 1,088,994 -1.84(-1.70%)
Oct 04, 2024 107.94 108.56 106.97 108.47 740,082 +1.99(+1.87%)
Oct 03, 2024 106.75 106.90 105.78 106.48 967,728 -0.86(-0.80%)
Oct 02, 2024 107.01 108.13 106.83 107.34 662,210 +0.23(+0.21%)
Oct 01, 2024 108.27 108.64 106.70 107.11 955,448 -1.82(-1.67%)
Sep 30, 2024 109.25 109.47 107.88 108.93 978,339 -0.58(-0.53%)
Sep 27, 2024 110.22 110.31 109.25 109.51 854,156 +0.13(+0.12%)
Sep 26, 2024 109.01 109.85 108.51 109.38 1,236,699 +1.92(+1.79%)
Sep 25, 2024 109.65 109.79 107.34 107.46 1,050,637 -2.01(-1.84%)
Sep 24, 2024 108.61 109.65 108.08 109.47 861,369 +1.38(+1.27%)
Sep 23, 2024 108.63 109.26 107.76 108.09 907,928 -0.20(-0.18%)
Sep 20, 2024 110.46 110.55 107.50 108.29 2,665,398 -2.26(-2.04%)
Sep 19, 2024 109.91 111.04 109.48 110.55 1,163,781 +2.42(+2.24%)
Sep 18, 2024 108.15 109.91 107.88 108.13 867,554 +0.21(+0.19%)
Sep 17, 2024 106.18 108.15 106.18 107.92 1,096,544 +2.06(+1.94%)
Sep 16, 2024 104.87 106.14 104.46 105.86 1,303,338 +1.30(+1.25%)
Sep 13, 2024 104.39 105.06 104.25 104.56 1,147,853 +0.93(+0.90%)
Sep 12, 2024 103.16 103.87 101.42 103.63 1,387,162 +0.75(+0.73%)
Sep 11, 2024 102.26 103.03 100.16 102.88 1,398,078 +0.37(+0.36%)
Sep 10, 2024 102.50 102.60 100.82 102.51 1,085,759 +0.20(+0.19%)
Sep 09, 2024 101.71 102.60 101.01 102.32 1,236,885 +1.83(+1.82%)
Sep 06, 2024 102.73 104.06 99.81 100.49 1,336,688 -2.40(-2.33%)
Sep 05, 2024 103.67 103.84 102.06 102.89 785,229 -0.49(-0.48%)
Sep 04, 2024 102.92 103.96 102.63 103.38 1,090,660 +0.14(+0.13%)
Sep 03, 2024 103.91 104.83 102.88 103.25 1,438,039 -1.54(-1.47%)
Aug 30, 2024 104.28 104.94 103.11 104.79 1,853,925 +1.07(+1.03%)
Aug 29, 2024 107.13 108.01 103.57 103.72 2,095,110 -2.52(-2.37%)
Aug 28, 2024 106.35 107.36 105.80 106.24 759,985 -0.38(-0.36%)
Aug 27, 2024 107.52 107.55 106.35 106.62 793,902 -1.36(-1.26%)
Aug 26, 2024 109.29 109.49 107.52 107.99 966,881 -0.34(-0.31%)
Aug 23, 2024 108.69 109.88 108.02 108.32 741,458 +0.39(+0.36%)
Aug 22, 2024 108.41 108.61 107.34 107.94 712,897 -0.32(-0.29%)
Aug 21, 2024 107.39 108.41 106.31 108.25 679,966 +1.03(+0.96%)
Aug 20, 2024 107.90 108.20 107.13 107.23 634,688 -0.89(-0.82%)
Aug 19, 2024 107.57 108.25 106.47 108.12 799,475 +0.62(+0.58%)
Aug 16, 2024 106.95 107.66 106.04 107.49 838,438 +0.53(+0.50%)
Aug 15, 2024 106.10 107.26 105.78 106.96 816,117 +2.28(+2.18%)
Aug 14, 2024 104.58 105.13 104.23 104.68 811,788 +0.49(+0.47%)
Aug 13, 2024 104.31 104.31 103.19 104.18 697,348 +0.78(+0.75%)
Aug 12, 2024 104.47 104.65 103.19 103.40 1,277,240 -0.70(-0.67%)
Aug 09, 2024 103.61 104.62 103.19 104.10 691,165 +0.50(+0.49%)
Aug 08, 2024 103.13 103.95 102.78 103.60 870,063 +1.99(+1.95%)
Aug 07, 2024 104.62 104.93 101.49 101.61 1,085,639 -1.05(-1.02%)
Aug 06, 2024 102.15 104.36 101.86 102.66 1,194,296 +0.72(+0.71%)
Aug 05, 2024 102.57 103.71 99.30 101.94 2,335,856 -3.27(-3.11%)
Aug 02, 2024 108.70 108.84 104.41 105.21 2,013,136 -5.49(-4.96%)
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.