TROW
T. Rowe Price Group, Inc. NMS · TROW
$116.49
-0.86
(-0.73%)
Neutral · +0.63σ
Price alert —
Loading…
Sign in to get a one-time email the moment TROW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $118.00 | $118.00 | $115.96 | $116.49 | 1.6M |
| 2026-07-17 | $117.73 | $118.46 | $116.33 | $117.35 | 2.1M |
| 2026-07-16 | $118.58 | $119.97 | $118.58 | $118.87 | 1.7M |
| 2026-07-15 | $117.91 | $119.74 | $117.76 | $118.58 | 1.7M |
| 2026-07-14 | $114.40 | $116.49 | $114.27 | $116.07 | 2.2M |
| 2026-07-13 | $118.55 | $119.06 | $113.06 | $113.65 | 2.8M |
| 2026-07-10 | $118.98 | $119.90 | $118.43 | $118.55 | 1.8M |
| 2026-07-09 | $118.01 | $120.12 | $116.83 | $117.05 | 2.9M |
| 2026-07-08 | $119.77 | $119.77 | $116.11 | $117.96 | 2.0M |
| 2026-07-07 | $119.96 | $121.17 | $119.42 | $120.16 | 1.8M |
| 2026-07-06 | $118.51 | $120.42 | $117.78 | $119.12 | 2.1M |
| 2026-07-02 | $116.39 | $118.64 | $116.39 | $118.55 | 1.5M |
| 2026-07-01 | $112.97 | $117.54 | $112.97 | $116.11 | 2.2M |
| 2026-06-30 | $114.37 | $116.59 | $113.14 | $113.69 | 2.9M |
| 2026-06-29 | $110.11 | $114.55 | $109.86 | $114.38 | 4.0M |
| 2026-06-26 | $106.46 | $110.73 | $106.15 | $110.27 | 3.8M |
| 2026-06-25 | $106.14 | $108.48 | $105.85 | $106.34 | 1.8M |
| 2026-06-24 | $106.05 | $106.53 | $104.40 | $105.20 | 1.9M |
| 2026-06-23 | $107.20 | $107.90 | $105.90 | $106.00 | 2.1M |
| 2026-06-22 | $108.00 | $109.58 | $107.71 | $107.99 | 2.4M |
| 2026-06-18 | $109.09 | $109.33 | $106.76 | $107.65 | 4.6M |
| 2026-06-17 | $108.30 | $109.64 | $107.78 | $108.12 | 2.4M |
| 2026-06-16 | $109.42 | $110.00 | $108.57 | $108.94 | 1.5M |
| 2026-06-15 | $109.62 | $110.85 | $108.48 | $108.61 | 2.0M |
| 2026-06-12 | $109.10 | $110.51 | $108.75 | $109.64 | 2.0M |
| 2026-06-11 | $106.89 | $108.32 | $105.76 | $108.27 | 2.2M |
| 2026-06-10 | $106.18 | $109.10 | $105.29 | $106.43 | 3.0M |
| 2026-06-09 | $106.25 | $107.56 | $104.60 | $105.91 | 1.8M |
| 2026-06-08 | $105.97 | $106.52 | $105.08 | $105.45 | 1.7M |
| 2026-06-05 | $106.52 | $107.23 | $105.24 | $105.99 | 1.5M |
| 2026-06-04 | $105.04 | $108.20 | $104.58 | $106.96 | 1.6M |
| 2026-06-03 | $103.00 | $104.14 | $101.64 | $104.01 | 2.2M |
| 2026-06-02 | $104.24 | $105.29 | $103.77 | $104.31 | 1.5M |
| 2026-06-01 | $103.86 | $105.67 | $103.43 | $103.92 | 2.5M |
| 2026-05-29 | $103.31 | $105.95 | $103.26 | $104.53 | 4.2M |
| 2026-05-28 | $103.80 | $104.23 | $102.99 | $103.55 | 1.6M |
| 2026-05-27 | $104.17 | $105.29 | $103.67 | $104.50 | 1.3M |
| 2026-05-26 | $104.07 | $104.48 | $103.25 | $103.82 | 1.3M |
| 2026-05-22 | $102.55 | $103.64 | $102.04 | $103.39 | 2.0M |
| 2026-05-21 | $101.44 | $102.13 | $100.50 | $101.95 | 1.3M |
| 2026-05-20 | $101.92 | $103.09 | $100.87 | $101.83 | 1.6M |
| 2026-05-19 | $101.70 | $102.48 | $100.74 | $101.72 | 1.7M |
| 2026-05-18 | $101.31 | $102.63 | $100.82 | $102.38 | 1.7M |
| 2026-05-15 | $101.90 | $102.59 | $101.21 | $102.01 | 2.0M |
| 2026-05-14 | $103.67 | $103.99 | $102.14 | $102.41 | 2.1M |
| 2026-05-13 | $102.66 | $104.11 | $101.66 | $103.01 | 2.6M |
| 2026-05-12 | $103.96 | $104.13 | $100.70 | $102.84 | 2.9M |
| 2026-05-11 | $105.29 | $105.71 | $104.55 | $104.75 | 1.4M |
| 2026-05-08 | $104.02 | $105.57 | $102.31 | $105.33 | 1.5M |
| 2026-05-07 | $105.48 | $106.30 | $102.71 | $103.59 | 2.1M |
| 2026-05-06 | $104.88 | $106.93 | $104.53 | $106.13 | 2.1M |
| 2026-05-05 | $103.24 | $104.44 | $101.78 | $104.11 | 1.9M |
| 2026-05-04 | $102.78 | $103.81 | $102.04 | $103.08 | 1.8M |
| 2026-05-01 | $103.75 | $104.14 | $102.27 | $103.42 | 2.3M |
| 2026-04-30 | $101.30 | $103.28 | $99.79 | $102.88 | 4.4M |
| 2026-04-29 | $100.26 | $101.35 | $99.58 | $100.47 | 2.6M |
| 2026-04-28 | $101.74 | $101.87 | $100.09 | $100.77 | 2.3M |
| 2026-04-27 | $98.86 | $101.65 | $98.86 | $101.36 | 2.0M |
| 2026-04-24 | $99.50 | $99.89 | $98.73 | $99.06 | 1.5M |
| 2026-04-23 | $100.07 | $100.58 | $98.65 | $99.49 | 2.2M |
| 2026-04-22 | $100.00 | $100.81 | $98.90 | $100.24 | 1.7M |
| 2026-04-21 | $98.36 | $100.17 | $98.12 | $99.14 | 2.8M |
| 2026-04-20 | $96.65 | $98.24 | $96.53 | $98.10 | 1.6M |
| 2026-04-17 | $96.25 | $97.97 | $96.03 | $96.98 | 2.1M |
| 2026-04-16 | $96.29 | $96.64 | $95.07 | $95.75 | 1.3M |
| 2026-04-15 | $96.22 | $96.92 | $95.50 | $96.11 | 1.5M |
| 2026-04-14 | $94.91 | $96.34 | $94.56 | $95.84 | 1.9M |
| 2026-04-13 | $91.54 | $94.45 | $91.24 | $94.37 | 2.0M |
| 2026-04-10 | $92.16 | $93.30 | $91.44 | $91.49 | 1.7M |
| 2026-04-09 | $91.35 | $92.55 | $90.76 | $92.16 | 2.1M |
| 2026-04-08 | $91.37 | $92.39 | $90.75 | $91.81 | 2.3M |
| 2026-04-07 | $89.22 | $89.60 | $87.59 | $89.22 | 2.9M |
| 2026-04-06 | $90.04 | $90.37 | $89.13 | $89.33 | 1.9M |
| 2026-04-02 | $88.50 | $90.91 | $87.75 | $90.17 | 2.1M |
| 2026-04-01 | $90.38 | $91.25 | $89.65 | $89.87 | 2.5M |
| 2026-03-31 | $90.17 | $91.37 | $89.18 | $90.14 | 3.2M |
| 2026-03-30 | $89.45 | $90.39 | $88.61 | $89.03 | 3.0M |
| 2026-03-27 | $89.61 | $90.25 | $88.21 | $88.45 | 2.9M |
| 2026-03-26 | $89.39 | $90.88 | $89.02 | $90.23 | 3.0M |
| 2026-03-25 | $89.94 | $90.57 | $88.43 | $89.58 | 2.6M |
| 2026-03-24 | $87.12 | $89.11 | $86.69 | $88.80 | 2.6M |
| 2026-03-23 | $87.60 | $88.78 | $86.73 | $87.98 | 2.2M |
| 2026-03-20 | $86.95 | $87.46 | $85.22 | $86.19 | 9.4M |
| 2026-03-19 | $87.00 | $88.05 | $86.33 | $87.09 | 2.5M |
| 2026-03-18 | $87.45 | $88.88 | $87.43 | $87.51 | 2.5M |
| 2026-03-17 | $88.36 | $89.60 | $87.91 | $88.39 | 2.5M |
| 2026-03-16 | $88.27 | $88.64 | $87.14 | $87.38 | 2.3M |
| 2026-03-13 | $89.01 | $89.92 | $88.53 | $88.59 | 2.3M |
| 2026-03-12 | $88.09 | $89.29 | $87.71 | $87.91 | 2.5M |
| 2026-03-11 | $89.18 | $89.90 | $87.69 | $89.33 | 2.4M |
| 2026-03-10 | $90.67 | $90.91 | $89.03 | $89.14 | 2.4M |
| 2026-03-09 | $88.67 | $91.10 | $86.94 | $90.55 | 2.5M |
| 2026-03-06 | $90.67 | $90.84 | $88.90 | $90.40 | 2.1M |
| 2026-03-05 | $91.60 | $93.05 | $91.23 | $92.04 | 1.9M |
| 2026-03-04 | $94.02 | $94.06 | $91.93 | $91.99 | 2.5M |
| 2026-03-03 | $93.03 | $94.31 | $92.33 | $93.42 | 2.3M |
| 2026-03-02 | $93.34 | $95.81 | $93.00 | $94.92 | 1.5M |
| 2026-02-27 | $95.11 | $95.38 | $93.44 | $94.63 | 3.1M |
| 2026-02-26 | $96.00 | $96.90 | $95.25 | $96.46 | 1.6M |
| 2026-02-25 | $94.90 | $95.74 | $94.39 | $95.27 | 1.4M |
| 2026-02-24 | $92.94 | $95.00 | $92.40 | $94.80 | 2.1M |
| 2026-02-23 | $94.84 | $95.07 | $92.20 | $93.06 | 2.4M |
| 2026-02-20 | $94.14 | $95.76 | $93.20 | $95.38 | 1.3M |
| 2026-02-19 | $94.07 | $94.48 | $93.08 | $94.36 | 1.2M |
| 2026-02-18 | $94.27 | $95.64 | $93.71 | $94.93 | 1.7M |
| 2026-02-17 | $94.13 | $94.55 | $92.75 | $93.81 | 2.2M |
| 2026-02-13 | $93.16 | $94.06 | $92.18 | $93.76 | 2.7M |
| 2026-02-12 | $94.02 | $95.14 | $92.67 | $93.16 | 3.4M |
| 2026-02-11 | $96.19 | $96.31 | $93.67 | $93.79 | 2.3M |
| 2026-02-10 | $95.95 | $97.67 | $95.75 | $96.64 | 2.3M |
| 2026-02-09 | $94.34 | $96.64 | $94.00 | $95.81 | 2.6M |
| 2026-02-06 | $93.77 | $95.22 | $92.77 | $94.58 | 3.3M |
| 2026-02-05 | $96.18 | $96.55 | $91.70 | $92.02 | 3.4M |
| 2026-02-04 | $97.85 | $99.00 | $93.00 | $97.02 | 5.5M |
| 2026-02-03 | $106.49 | $107.21 | $100.90 | $102.66 | 3.9M |
| 2026-02-02 | $105.25 | $106.95 | $104.70 | $106.65 | 2.0M |
| 2026-01-30 | $104.58 | $106.18 | $103.64 | $105.68 | 2.6M |
| 2026-01-29 | $105.93 | $106.85 | $104.13 | $104.82 | 2.3M |
| 2026-01-28 | $105.40 | $106.04 | $104.60 | $105.25 | 1.1M |
| 2026-01-27 | $106.26 | $106.69 | $104.22 | $105.31 | 1.1M |
| 2026-01-26 | $105.72 | $106.27 | $105.07 | $106.09 | 1.1M |
| 2026-01-23 | $106.86 | $107.13 | $105.60 | $105.63 | 1.0M |
| 2026-01-22 | $106.52 | $108.17 | $106.42 | $107.10 | 1.2M |
| 2026-01-21 | $104.79 | $106.72 | $104.16 | $106.13 | 1.4M |