T. Rowe Price Group, Inc. (BIT:1TROW)
Italy
· Delayed Price · Currency is EUR 84.02
-1.10 (-1.29%)
Last updated: Apr 29, 2026, 9:04 AM CET
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 1.12% | - |
| Apr 27, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.20% | - |
| Apr 24, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.39% | - |
| Apr 23, 2026 | 84.91 | 84.91 | 84.91 | 85.12 | 85.12 | -0.04% | 12 |
| Apr 22, 2026 | 85.47 | 85.47 | 85.47 | 85.15 | 85.15 | 0.50% | 47 |
| Apr 21, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 2.45% | - |
| Apr 20, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.47% | - |
| Apr 17, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 1.65% | - |
| Apr 16, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.23% | - |
| Apr 15, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.11% | - |
| Apr 14, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 2.98% | - |
| Apr 13, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.65% | - |
| Apr 10, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.55% | - |
| Apr 9, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.21% | - |
| Apr 8, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2.11% | - |
| Apr 7, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.97% | - |
| Apr 2, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.96% | - |
| Apr 1, 2026 | 79.10 | 79.10 | 77.75 | 78.47 | 78.47 | 0.90% | 93 |
| Mar 31, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.55% | - |
| Mar 30, 2026 | 75.86 | 75.86 | 75.86 | 78.20 | 78.20 | 0.31% | 62 |
| Mar 27, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.93% | - |
| Mar 26, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.06% | - |
| Mar 25, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.89% | - |
| Mar 24, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.49% | - |
| Mar 23, 2026 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.35% | - |
| Mar 20, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.11% | - |
| Mar 19, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -2.43% | - |
| Mar 18, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.13% | - |
| Mar 17, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.05% | - |
| Mar 16, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -4.70% | - |
| Mar 13, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 3.83% | - |
| Mar 12, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.56% | - |
| Mar 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.46% | - |
| Mar 10, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.10% | - |
| Mar 9, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -1.53% | - |
| 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% | - |