T. Rowe Price Group, Inc. (BIT:1TROW)
Italy
· Delayed Price · Currency is EUR 77.88
-1.21 (-1.53%)
At close: Mar 6, 2026
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.53% | - |
| Mar 5, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.93% | - |
| Mar 4, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.71% | - |
| Mar 3, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.59% | - |
| Mar 2, 2026 | 80.60 | 80.60 | 80.60 | 80.88 | 80.88 | 1.57% | 62 |
| Feb 27, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -2.35% | - |
| Feb 26, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.09% | - |
| Feb 25, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 1.57% | - |
| Feb 24, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.71% | - |
| Feb 23, 2026 | 80.82 | 80.82 | 80.82 | 78.86 | 78.86 | -1.65% | 117 |
| Feb 20, 2026 | 80.59 | 80.59 | 80.59 | 80.18 | 80.18 | 0.98% | 18 |
| Feb 19, 2026 | 80.60 | 80.60 | 80.60 | 79.40 | 79.40 | -1.22% | 125 |
| Feb 18, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.41% | - |
| Feb 17, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.30% | - |
| Feb 16, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.65% | - |
| Feb 13, 2026 | 79.04 | 79.04 | 79.04 | 79.00 | 79.00 | -0.24% | 4 |
| Feb 12, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.04% | - |
| Feb 11, 2026 | 79.83 | 79.83 | 79.56 | 79.16 | 79.16 | -3.18% | 11 |
| Feb 10, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.08% | - |
| Feb 9, 2026 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.56% | - |
| Feb 6, 2026 | 79.01 | 79.49 | 79.01 | 79.65 | 79.65 | 0.33% | 62 |
| Feb 5, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -3.61% | - |
| Feb 4, 2026 | 85.01 | 85.01 | 85.01 | 82.36 | 82.36 | -7.35% | 60 |
| Feb 3, 2026 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.65% | - |
| Feb 2, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 1.97% | - |
| Jan 30, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -0.23% | - |
| Jan 29, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.28% | - |
| Jan 28, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.92% | - |
| Jan 27, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -1.75% | - |
| Jan 26, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -1.57% | - |
| Jan 23, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -1.68% | - |
| Jan 22, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 1.99% | - |
| Jan 21, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 1.12% | - |
| Jan 20, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -0.40% | - |
| Jan 19, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -2.93% | - |
| Jan 16, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.64% | - |
| Jan 15, 2026 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 2.34% | - |
| Jan 14, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 2.74% | - |
| Jan 13, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -3.90% | - |
| Jan 12, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.79% | - |
| Jan 9, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.81% | - |
| Jan 8, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 2.60% | - |
| Jan 7, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | -2.83% | - |
| Jan 6, 2026 | 92.83 | 92.83 | 92.83 | 93.01 | 93.01 | 2.45% | 16 |
| Jan 5, 2026 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 2.32% | - |
| Jan 2, 2026 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.45% | - |
| Dec 30, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.84% | - |
| Dec 29, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.61% | - |
| Dec 23, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.14% | - |
| Dec 22, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.89% | - |
| Dec 19, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | -1.13% | - |
| Dec 18, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.79% | - |
| Dec 17, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 1.37% | - |
| Dec 16, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.08% | - |
| Dec 15, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 1.06% | - |
| Dec 12, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -2.15% | - |
| Dec 11, 2025 | 88.36 | 88.36 | 88.36 | 89.44 | 88.36 | 2.12% | - |
| Dec 10, 2025 | 86.52 | 86.52 | 86.52 | 87.58 | 86.52 | -3.39% | - |
| Dec 9, 2025 | 89.56 | 89.56 | 89.56 | 90.65 | 89.55 | -0.10% | - |
| Dec 8, 2025 | 89.64 | 89.64 | 89.64 | 90.74 | 89.64 | -0.72% | - |
| Dec 5, 2025 | 90.30 | 90.30 | 90.30 | 91.40 | 90.30 | 0.61% | - |
| Dec 4, 2025 | 90.59 | 90.59 | 89.02 | 90.85 | 89.75 | 1.92% | 23 |
| Dec 3, 2025 | 88.06 | 88.06 | 88.06 | 89.14 | 88.06 | 0.76% | - |
| Dec 2, 2025 | 87.40 | 87.40 | 87.40 | 88.47 | 87.40 | 0.73% | - |
| Dec 1, 2025 | 86.77 | 86.77 | 86.77 | 87.83 | 86.77 | -1.08% | - |
| Nov 28, 2025 | 87.72 | 87.72 | 87.72 | 88.79 | 87.72 | 0.55% | - |
| Nov 27, 2025 | 87.23 | 87.23 | 87.23 | 88.30 | 87.23 | 0.24% | - |
| Nov 26, 2025 | 87.03 | 87.03 | 87.03 | 88.09 | 87.03 | 1.03% | - |
| Nov 25, 2025 | 86.14 | 86.14 | 86.14 | 87.19 | 86.14 | 0.21% | - |
| Nov 24, 2025 | 85.96 | 85.96 | 85.96 | 87.01 | 85.96 | 1.00% | - |
| Nov 21, 2025 | 85.11 | 85.11 | 85.11 | 86.15 | 85.11 | 0.87% | - |
| Nov 20, 2025 | 86.00 | 86.00 | 86.00 | 85.41 | 84.38 | 0.99% | 200 |
| Nov 19, 2025 | 83.55 | 83.55 | 83.55 | 84.57 | 83.55 | -0.21% | - |
| Nov 18, 2025 | 84.00 | 84.00 | 84.00 | 84.75 | 83.73 | -1.88% | 200 |
| Nov 17, 2025 | 87.42 | 87.42 | 87.42 | 86.37 | 85.33 | -2.73% | 39 |
| Nov 14, 2025 | 89.21 | 89.21 | 89.21 | 88.79 | 87.72 | -1.15% | 39 |
| Nov 13, 2025 | 88.74 | 88.74 | 88.74 | 89.82 | 88.73 | -0.72% | - |
| Nov 12, 2025 | 89.38 | 89.38 | 89.38 | 90.47 | 89.38 | 1.07% | - |
| Nov 11, 2025 | 88.43 | 88.43 | 88.43 | 89.51 | 88.43 | 1.18% | - |
| Nov 10, 2025 | 90.30 | 90.30 | 90.30 | 88.47 | 87.40 | 0.89% | 39 |
| Nov 7, 2025 | 86.63 | 86.63 | 86.63 | 87.69 | 86.63 | -0.44% | - |
| Nov 6, 2025 | 87.02 | 87.02 | 87.02 | 88.08 | 87.02 | 0.08% | - |
| Nov 5, 2025 | 86.95 | 86.95 | 86.95 | 88.01 | 86.95 | -1.12% | - |
| Nov 4, 2025 | 87.94 | 87.94 | 87.94 | 89.01 | 87.93 | 0.78% | - |
| Nov 3, 2025 | 87.25 | 87.25 | 87.25 | 88.32 | 87.25 | -0.20% | - |
| Oct 31, 2025 | 87.43 | 87.43 | 87.43 | 88.50 | 87.43 | -1.07% | - |
| Oct 30, 2025 | 88.38 | 88.38 | 88.38 | 89.46 | 88.38 | -0.01% | - |
| Oct 29, 2025 | 88.39 | 88.39 | 88.39 | 89.47 | 88.39 | -0.61% | - |
| Oct 28, 2025 | 88.93 | 88.93 | 88.93 | 90.02 | 88.93 | -0.04% | - |
| Oct 27, 2025 | 88.97 | 88.97 | 88.97 | 90.06 | 88.97 | 0.70% | - |
| Oct 24, 2025 | 88.35 | 88.35 | 88.35 | 89.43 | 88.35 | 1.34% | - |
| Oct 23, 2025 | 87.18 | 87.18 | 87.18 | 88.25 | 87.18 | -0.62% | - |
| Oct 22, 2025 | 87.73 | 87.73 | 87.73 | 88.80 | 87.73 | -1.38% | - |
| Oct 21, 2025 | 88.95 | 88.95 | 88.95 | 90.04 | 88.95 | 0.66% | - |
| Oct 20, 2025 | 88.37 | 88.37 | 88.37 | 89.45 | 88.37 | 2.36% | - |
| Oct 17, 2025 | 86.33 | 86.33 | 86.33 | 87.39 | 86.33 | -2.52% | - |
| Oct 16, 2025 | 88.57 | 88.57 | 88.57 | 89.65 | 88.57 | -1.71% | - |
| Oct 15, 2025 | 92.53 | 92.53 | 91.91 | 91.21 | 90.11 | 0.68% | 187 |
| Oct 14, 2025 | 91.12 | 91.12 | 91.12 | 90.59 | 89.50 | -0.25% | 57 |
| Oct 13, 2025 | 89.72 | 89.72 | 89.72 | 90.82 | 89.72 | 0.71% | - |