T. Rowe Price Group, Inc. (BIT:1TROW)
Italy
· Delayed Price · Currency is EUR 91.40
+0.55 (0.61%)
At close: Dec 5, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.61% | - |
| Dec 4, 2025 | 90.59 | 90.59 | 89.02 | 90.85 | 90.85 | 1.92% | 23 |
| Dec 3, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.76% | - |
| Dec 2, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.73% | - |
| Dec 1, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -1.08% | - |
| Nov 28, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.55% | - |
| Nov 27, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.24% | - |
| Nov 26, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 1.03% | - |
| Nov 25, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.21% | - |
| Nov 24, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 1.00% | - |
| Nov 21, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.87% | - |
| Nov 20, 2025 | 86.00 | 86.00 | 86.00 | 85.41 | 85.41 | 0.99% | 200 |
| Nov 19, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.21% | - |
| Nov 18, 2025 | 84.00 | 84.00 | 84.00 | 84.75 | 84.75 | -1.88% | 200 |
| Nov 17, 2025 | 87.42 | 87.42 | 87.42 | 86.37 | 86.37 | -2.73% | 39 |
| Nov 14, 2025 | 89.21 | 89.21 | 89.21 | 88.79 | 88.79 | -1.15% | 39 |
| Nov 13, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.72% | - |
| Nov 12, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 1.07% | - |
| Nov 11, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 1.18% | - |
| Nov 10, 2025 | 90.30 | 90.30 | 90.30 | 88.47 | 88.47 | 0.89% | 39 |
| Nov 7, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.44% | - |
| Nov 6, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.08% | - |
| Nov 5, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -1.12% | - |
| Nov 4, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.78% | - |
| Nov 3, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.20% | - |
| Oct 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.07% | - |
| Oct 30, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.01% | - |
| Oct 29, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.61% | - |
| Oct 28, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.04% | - |
| Oct 27, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.70% | - |
| Oct 24, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 1.34% | - |
| Oct 23, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.62% | - |
| Oct 22, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.38% | - |
| Oct 21, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.66% | - |
| Oct 20, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 2.36% | - |
| Oct 17, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -2.52% | - |
| Oct 16, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -1.71% | - |
| Oct 15, 2025 | 92.53 | 92.53 | 91.91 | 91.21 | 91.21 | 0.68% | 187 |
| Oct 14, 2025 | 91.12 | 91.12 | 91.12 | 90.59 | 90.59 | -0.25% | 57 |
| Oct 13, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 0.71% | - |
| Oct 10, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -1.42% | - |
| Oct 9, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -1.17% | - |
| Oct 8, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 1.98% | - |
| Oct 7, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.54% | - |
| Oct 6, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | 3.96% | - |
| Oct 3, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -0.07% | - |
| Oct 2, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | -0.29% | - |
| Oct 1, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.36% | - |
| Sep 30, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -1.33% | - |
| Sep 29, 2025 | 88.29 | 88.29 | 88.29 | 88.00 | 88.00 | -0.76% | 42 |
| Sep 26, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.27% | - |
| Sep 25, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0.52% | - |
| Sep 24, 2025 | 89.46 | 89.46 | 89.46 | 87.97 | 87.97 | -1.70% | 50 |
| Sep 23, 2025 | 89.79 | 89.79 | 89.79 | 89.49 | 89.49 | -0.40% | 5 |
| Sep 22, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.41% | - |
| Sep 19, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.48% | - |
| Sep 18, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 1.27% | - |
| Sep 17, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 1.60% | - |
| Sep 16, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.47% | - |
| Sep 15, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -1.73% | - |
| Sep 12, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - | - |
| Sep 11, 2025 | 89.16 | 89.16 | 89.16 | 90.24 | 89.16 | -0.85% | - |
| Sep 10, 2025 | 89.92 | 89.92 | 89.92 | 91.01 | 89.92 | -1.69% | - |
| Sep 9, 2025 | 91.46 | 91.46 | 91.46 | 92.57 | 91.46 | -0.34% | - |
| Sep 8, 2025 | 91.78 | 91.78 | 91.78 | 92.89 | 91.78 | 0.04% | - |
| Sep 5, 2025 | 94.60 | 94.60 | 94.60 | 92.85 | 91.74 | -3.21% | 1 |
| Sep 4, 2025 | 97.76 | 97.76 | 97.76 | 95.93 | 94.78 | 5.99% | 5 |
| Sep 3, 2025 | 89.73 | 89.73 | 89.73 | 90.51 | 89.43 | 0.43% | 15 |
| Sep 2, 2025 | 89.04 | 89.04 | 89.04 | 90.12 | 89.04 | -1.66% | - |
| Sep 1, 2025 | 90.54 | 90.54 | 90.54 | 91.64 | 90.54 | -0.66% | - |
| Aug 29, 2025 | 91.15 | 91.15 | 91.15 | 92.25 | 91.14 | -0.60% | - |
| Aug 28, 2025 | 91.70 | 91.70 | 91.70 | 92.81 | 91.70 | -1.43% | - |
| Aug 27, 2025 | 93.03 | 93.03 | 93.03 | 94.16 | 93.03 | 2.23% | - |
| Aug 26, 2025 | 91.01 | 91.01 | 91.01 | 92.11 | 91.01 | -0.03% | - |
| Aug 25, 2025 | 91.04 | 91.04 | 91.04 | 92.14 | 91.04 | -0.43% | - |
| Aug 22, 2025 | 91.43 | 91.43 | 91.43 | 92.54 | 91.43 | 3.02% | - |
| Aug 21, 2025 | 88.75 | 88.75 | 88.75 | 89.83 | 88.75 | -0.80% | - |
| Aug 20, 2025 | 89.47 | 89.47 | 89.47 | 90.55 | 89.46 | -1.18% | - |
| Aug 19, 2025 | 90.53 | 90.53 | 90.53 | 91.63 | 90.53 | 0.16% | - |
| Aug 18, 2025 | 90.38 | 90.38 | 90.38 | 91.48 | 90.38 | -2.10% | - |
| Aug 14, 2025 | 92.32 | 92.32 | 92.32 | 93.44 | 92.32 | 0.59% | - |
| Aug 13, 2025 | 91.78 | 91.78 | 91.78 | 92.89 | 91.78 | 1.15% | - |
| Aug 12, 2025 | 90.73 | 90.73 | 90.73 | 91.83 | 90.73 | 1.54% | - |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 90.44 | 89.36 | 0.54% | - |
| Aug 8, 2025 | 88.87 | 88.87 | 88.87 | 89.95 | 88.87 | 0.56% | - |
| Aug 7, 2025 | 90.80 | 90.80 | 90.80 | 89.45 | 88.38 | -1.44% | 3 |
| Aug 6, 2025 | 89.67 | 89.67 | 89.67 | 90.76 | 89.67 | -0.31% | - |
| Aug 5, 2025 | 89.95 | 89.95 | 89.95 | 91.04 | 89.95 | -0.26% | - |
| Aug 4, 2025 | 92.90 | 92.90 | 92.90 | 91.28 | 90.19 | 4.24% | 12 |
| Aug 1, 2025 | 87.58 | 87.58 | 87.58 | 87.57 | 86.52 | -2.61% | 2 |
| Jul 31, 2025 | 88.84 | 88.84 | 88.84 | 89.92 | 88.84 | -1.69% | - |
| Jul 30, 2025 | 90.37 | 90.37 | 90.37 | 91.47 | 90.37 | 0.96% | - |
| Jul 29, 2025 | 89.51 | 89.51 | 89.51 | 90.60 | 89.51 | -0.35% | - |
| Jul 28, 2025 | 89.83 | 89.83 | 89.83 | 90.92 | 89.83 | 0.46% | - |
| Jul 25, 2025 | 88.66 | 91.00 | 86.97 | 90.50 | 89.42 | -0.56% | 237 |
| Jul 24, 2025 | 89.13 | 91.01 | 89.13 | 91.01 | 89.92 | -0.36% | 4 |
| Jul 23, 2025 | 90.25 | 90.25 | 90.25 | 91.34 | 90.25 | 1.78% | - |
| Jul 22, 2025 | 88.67 | 88.67 | 88.67 | 89.74 | 88.66 | -0.59% | - |
| Jul 21, 2025 | 89.19 | 89.19 | 89.19 | 90.27 | 89.19 | -1.69% | - |
| Jul 18, 2025 | 90.72 | 90.72 | 90.72 | 91.82 | 90.72 | 1.45% | - |