Skip to main content

T.Rowe Price Group (NQ: TROW )

117.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 116.77 117.89 116.16 117.63 953,753 +0.50(+0.43%)
May 20, 2024 116.61 117.58 116.22 117.13 942,499 +0.37(+0.32%)
May 17, 2024 116.17 116.97 115.69 116.76 1,093,126 +0.71(+0.61%)
May 16, 2024 114.20 116.26 114.20 116.05 1,299,024 +0.97(+0.84%)
May 15, 2024 115.33 115.94 114.41 115.08 811,855 +0.72(+0.63%)
May 14, 2024 113.24 114.76 113.23 114.36 1,604,596 +1.69(+1.50%)
May 13, 2024 111.86 113.36 111.79 112.67 915,084 +1.07(+0.96%)
May 10, 2024 111.65 111.70 110.33 111.60 1,034,436 +0.30(+0.27%)
May 09, 2024 111.34 111.86 110.42 111.30 1,740,586 -0.19(-0.17%)
May 08, 2024 110.21 111.73 110.13 111.49 1,317,793 +0.24(+0.22%)
May 07, 2024 112.63 112.67 111.19 111.25 983,366 -0.76(-0.68%)
May 06, 2024 112.83 112.95 111.62 112.01 1,052,836 +0.51(+0.46%)
May 03, 2024 112.37 113.55 111.20 111.50 1,271,966 +0.34(+0.31%)
May 02, 2024 111.43 111.52 110.13 111.16 1,652,403 +0.86(+0.78%)
May 01, 2024 109.57 112.15 109.10 110.30 1,913,451 +0.73(+0.67%)
Apr 30, 2024 111.17 111.92 109.42 109.57 1,764,168 -2.51(-2.24%)
Apr 29, 2024 113.08 114.96 111.12 112.08 1,962,665 -1.94(-1.70%)
Apr 26, 2024 113.00 115.06 111.59 114.02 2,943,280 +5.19(+4.77%)
Apr 25, 2024 109.84 110.25 107.43 108.83 2,161,408 -2.23(-2.01%)
Apr 24, 2024 111.05 111.69 110.24 111.06 1,053,910 -0.88(-0.79%)
Apr 23, 2024 111.03 112.79 110.44 111.94 1,317,352 +0.44(+0.39%)
Apr 22, 2024 109.64 111.72 108.38 111.50 2,096,200 +2.77(+2.55%)
Apr 19, 2024 108.93 109.94 108.21 108.73 1,703,723 +0.01(+0.01%)
Apr 18, 2024 111.67 111.75 108.27 108.72 2,484,745 -2.67(-2.40%)
Apr 17, 2024 113.27 113.36 111.36 111.39 1,603,226 -0.72(-0.64%)
Apr 16, 2024 113.27 114.19 111.59 112.11 1,290,957 -2.14(-1.87%)
Apr 15, 2024 117.01 117.40 113.35 114.25 1,668,911 -0.94(-0.82%)
Apr 12, 2024 117.38 117.61 114.54 115.19 1,387,546 -2.53(-2.15%)
Apr 11, 2024 117.64 118.16 116.52 117.72 1,563,777 +1.14(+0.98%)
Apr 10, 2024 118.29 118.80 115.81 116.58 1,615,412 -3.07(-2.57%)
Apr 09, 2024 118.33 119.65 117.32 119.65 1,248,961 +2.10(+1.79%)
Apr 08, 2024 118.24 119.48 117.41 117.55 956,616 +0.91(+0.78%)
Apr 05, 2024 117.21 117.21 114.88 116.64 1,197,305 +0.38(+0.33%)
Apr 04, 2024 119.81 120.25 116.20 116.26 944,457 -2.23(-1.88%)
Apr 03, 2024 118.06 119.47 118.00 118.49 802,420 -0.06(-0.05%)
Apr 02, 2024 119.33 119.33 118.01 118.55 851,418 -1.75(-1.45%)
Apr 01, 2024 121.64 121.72 120.03 120.30 765,165 -1.62(-1.33%)
Mar 28, 2024 121.00 122.16 122.12 121.92 1,419,185 +1.06(+0.88%)
Mar 27, 2024 118.88 120.96 118.53 120.86 1,360,126 +2.97(+2.52%)
Mar 26, 2024 119.46 119.69 117.80 117.89 894,938 -0.44(-0.37%)
Mar 25, 2024 118.49 119.22 118.04 118.33 806,759 -0.29(-0.24%)
Mar 22, 2024 120.34 120.90 118.44 118.62 734,942 -1.92(-1.59%)
Mar 21, 2024 119.02 121.33 119.02 120.54 1,346,173 +2.54(+2.15%)
Mar 20, 2024 114.62 118.02 114.08 118.00 1,393,538 +3.17(+2.76%)
Mar 19, 2024 114.58 115.16 114.21 114.83 1,052,425 -0.20(-0.17%)
Mar 18, 2024 114.66 115.28 113.64 115.03 1,133,137 +0.17(+0.15%)
Mar 15, 2024 113.87 116.34 113.87 114.86 4,399,159 -0.05(-0.04%)
Mar 14, 2024 116.57 116.72 114.18 114.91 1,473,292 -1.45(-1.25%)
Mar 13, 2024 116.51 117.57 116.23 116.36 1,801,277 -0.25(-0.21%)
Mar 12, 2024 116.71 118.22 115.65 116.61 1,136,399 +0.21(+0.18%)
Mar 11, 2024 116.57 116.78 115.38 116.40 1,123,887 -0.31(-0.26%)
Mar 08, 2024 116.29 117.75 116.00 116.71 1,078,576 +1.05(+0.91%)
Mar 07, 2024 116.38 117.06 115.59 115.66 892,038 -0.11(-0.09%)
Mar 06, 2024 115.65 116.04 114.58 115.77 1,032,876 +0.73(+0.64%)
Mar 05, 2024 114.59 116.23 114.57 115.03 1,419,963 -0.29(-0.25%)
Mar 04, 2024 113.61 116.69 113.21 115.32 1,756,531 +3.04(+2.71%)
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.