T. Rowe Price Group, Inc. (ETR:TR1)
Germany
· Delayed Price · Currency is EUR 85.73
+0.83 (0.98%)
At close: Apr 28, 2026
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | - | 1.35% | - |
| Apr 27, 2026 | 84.33 | 84.90 | 84.33 | 84.90 | 84.90 | 0.22% | 1 |
| Apr 24, 2026 | 84.81 | 84.84 | 84.71 | 84.71 | 84.71 | -0.88% | 123 |
| Apr 23, 2026 | 85.85 | 85.85 | 85.46 | 85.46 | 85.46 | 0.27% | 9 |
| Apr 22, 2026 | 84.13 | 85.39 | 84.13 | 85.23 | 85.23 | 0.79% | 84 |
| Apr 21, 2026 | 83.92 | 84.56 | 83.84 | 84.56 | 84.56 | 1.94% | 56 |
| Apr 20, 2026 | 81.88 | 82.95 | 81.88 | 82.95 | 82.95 | 0.81% | 75 |
| Apr 17, 2026 | 82.41 | 82.41 | 82.28 | 82.28 | 82.28 | 1.42% | 90 |
| Apr 16, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.07% | - |
| Apr 15, 2026 | 81.95 | 81.95 | 81.03 | 81.19 | 81.19 | -0.26% | 160 |
| Apr 14, 2026 | 81.20 | 81.40 | 81.20 | 81.40 | 81.40 | 3.26% | 90 |
| Apr 13, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.65% | - |
| Apr 10, 2026 | 79.18 | 79.18 | 78.32 | 78.32 | 78.32 | 0.31% | 1 |
| Apr 9, 2026 | 77.23 | 78.08 | 77.23 | 78.08 | 78.08 | 0.24% | 3 |
| Apr 8, 2026 | 78.82 | 78.88 | 77.89 | 77.89 | 77.89 | 2.58% | 578 |
| Apr 7, 2026 | 77.86 | 78.48 | 75.87 | 75.93 | 75.93 | -2.28% | 448 |
| Apr 2, 2026 | 78.50 | 78.50 | 76.45 | 77.70 | 77.70 | -1.09% | 293 |
| Apr 1, 2026 | 79.32 | 79.32 | 78.56 | 78.56 | 78.56 | 1.02% | 125 |
| Mar 31, 2026 | 77.81 | 77.81 | 77.74 | 77.77 | 77.77 | -0.75% | 7 |
| Mar 30, 2026 | 76.22 | 78.49 | 76.22 | 78.36 | 78.36 | 0.18% | 427 |
| Mar 27, 2026 | 78.32 | 78.32 | 77.88 | 78.22 | 78.22 | 1.12% | 214 |
| Mar 26, 2026 | 77.21 | 78.52 | 77.21 | 77.35 | 77.35 | 0.06% | 139 |
| Mar 25, 2026 | 76.77 | 77.88 | 76.70 | 77.30 | 77.30 | 1.11% | 204 |
| Mar 24, 2026 | 76.30 | 76.65 | 76.30 | 76.45 | 76.45 | 1.15% | 190 |
| Mar 23, 2026 | 74.80 | 75.58 | 74.01 | 75.58 | 75.58 | 0.63% | 267 |
| Mar 20, 2026 | 75.23 | 75.23 | 75.11 | 75.11 | 75.11 | 0.21% | 1 |
| Mar 19, 2026 | 75.90 | 75.90 | 74.95 | 74.95 | 74.95 | -2.54% | 508 |
| Mar 18, 2026 | 76.73 | 77.15 | 76.73 | 76.90 | 76.90 | 0.01% | 116 |
| Mar 17, 2026 | 75.90 | 76.89 | 75.90 | 76.89 | 76.89 | 1.01% | 56 |
| Mar 16, 2026 | 77.41 | 77.41 | 75.94 | 76.12 | 76.12 | -2.50% | 268 |
| Mar 13, 2026 | 77.65 | 78.16 | 77.65 | 78.07 | 76.93 | 1.76% | 74 |
| Mar 12, 2026 | 77.06 | 77.07 | 76.68 | 76.72 | 75.60 | 0.24% | 107 |
| Mar 11, 2026 | 76.60 | 76.92 | 76.09 | 76.54 | 75.43 | -1.47% | 86 |
| Mar 10, 2026 | 77.92 | 78.26 | 77.62 | 77.68 | 76.55 | 1.40% | 507 |
| Mar 9, 2026 | 77.50 | 77.50 | 75.39 | 76.61 | 75.49 | -1.69% | 803 |
| Mar 6, 2026 | 79.56 | 79.91 | 77.52 | 77.93 | 76.80 | -1.53% | 844 |
| Mar 5, 2026 | 79.65 | 79.92 | 79.00 | 79.14 | 77.99 | -0.96% | 1,220 |
| Mar 4, 2026 | 79.70 | 79.91 | 79.36 | 79.91 | 78.75 | -0.77% | 104 |
| Mar 3, 2026 | 80.33 | 81.04 | 80.01 | 80.53 | 79.36 | -0.58% | 167 |
| Mar 2, 2026 | 80.03 | 81.00 | 79.40 | 81.00 | 79.82 | 1.57% | 523 |
| Feb 27, 2026 | 80.78 | 81.71 | 79.56 | 79.75 | 78.59 | -2.04% | 258 |
| Feb 26, 2026 | 81.53 | 81.53 | 81.41 | 81.41 | 80.23 | 1.04% | 1,083 |
| Feb 25, 2026 | 80.40 | 80.63 | 80.15 | 80.57 | 79.40 | 1.54% | 412 |
| Feb 24, 2026 | 79.85 | 79.85 | 79.35 | 79.35 | 78.20 | 0.61% | 108 |
| Feb 23, 2026 | 81.14 | 81.14 | 78.83 | 78.87 | 77.72 | -1.77% | 132 |
| Feb 20, 2026 | 80.13 | 80.29 | 80.13 | 80.29 | 79.12 | 1.04% | 2 |
| Feb 19, 2026 | 80.92 | 80.92 | 79.46 | 79.46 | 78.30 | -1.13% | 185 |
| Feb 18, 2026 | 78.76 | 80.53 | 78.76 | 80.37 | 79.20 | 1.32% | 1,283 |
| Feb 17, 2026 | 79.65 | 79.65 | 79.30 | 79.32 | 78.17 | -0.13% | 110 |
| Feb 16, 2026 | 79.95 | 80.95 | 79.42 | 79.42 | 78.26 | 0.63% | 110 |
| Feb 13, 2026 | 78.71 | 79.20 | 77.82 | 78.92 | 77.77 | -0.03% | 1,364 |
| Feb 12, 2026 | 79.60 | 79.97 | 78.94 | 78.94 | 77.79 | -0.49% | 1,205 |
| Feb 11, 2026 | 80.54 | 81.16 | 79.03 | 79.33 | 78.18 | -3.04% | 91 |
| Feb 10, 2026 | 81.00 | 81.82 | 81.00 | 81.82 | 80.63 | 1.11% | 339 |
| Feb 9, 2026 | 80.89 | 81.04 | 79.39 | 80.92 | 79.74 | 1.62% | 1,419 |
| Feb 6, 2026 | 78.34 | 79.63 | 78.34 | 79.63 | 78.47 | -3.21% | 88 |
| Feb 5, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 81.07 | - | 14 |
| Feb 4, 2026 | 87.19 | 88.10 | 79.09 | 82.27 | 81.07 | -7.38% | 998 |
| Feb 3, 2026 | 89.60 | 89.60 | 88.83 | 88.83 | 87.54 | -0.48% | 108 |
| Feb 2, 2026 | 88.54 | 89.49 | 87.26 | 89.26 | 87.96 | 1.58% | 76 |
| Jan 30, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 86.59 | -0.07% | - |
| Jan 29, 2026 | 88.36 | 88.45 | 87.93 | 87.93 | 86.65 | -0.14% | 714 |
| Jan 28, 2026 | 87.72 | 88.05 | 87.72 | 88.05 | 86.77 | 0.84% | 44 |
| Jan 27, 2026 | 87.27 | 87.60 | 87.27 | 87.32 | 86.05 | -1.79% | 116 |
| Jan 26, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 87.62 | -1.55% | 239 |
| Jan 23, 2026 | 92.15 | 92.15 | 90.15 | 90.31 | 89.00 | -1.52% | 213 |
| Jan 22, 2026 | 91.90 | 91.90 | 91.70 | 91.70 | 90.37 | 1.75% | 26 |
| Jan 21, 2026 | 87.98 | 90.12 | 87.98 | 90.12 | 88.81 | 1.11% | 1 |
| Jan 20, 2026 | 90.29 | 90.29 | 89.13 | 89.13 | 87.83 | -0.65% | 6 |
| Jan 19, 2026 | 89.99 | 89.99 | 89.71 | 89.71 | 88.40 | -2.73% | 5 |
| Jan 16, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 90.89 | -0.57% | - |
| Jan 15, 2026 | 91.97 | 92.76 | 91.97 | 92.76 | 91.41 | 2.23% | 33 |
| Jan 14, 2026 | 89.32 | 90.74 | 89.32 | 90.74 | 89.42 | 2.84% | 14 |
| Jan 13, 2026 | 88.48 | 88.48 | 88.23 | 88.23 | 86.95 | -3.97% | 5 |
| Jan 12, 2026 | 90.93 | 91.88 | 90.93 | 91.88 | 90.54 | -1.40% | 2 |
| Jan 9, 2026 | 93.66 | 93.66 | 93.18 | 93.18 | 91.82 | 3.05% | 38 |
| Jan 7, 2026 | 93.38 | 93.38 | 90.28 | 90.42 | 89.10 | -2.90% | 278 |
| Jan 6, 2026 | 91.64 | 93.12 | 91.64 | 93.12 | 91.76 | 2.71% | 64 |
| Jan 5, 2026 | 88.93 | 92.26 | 88.93 | 90.66 | 89.34 | 2.08% | 63 |
| Jan 2, 2026 | 87.69 | 88.81 | 87.07 | 88.81 | 87.52 | 0.44% | 211 |
| Dec 30, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 87.13 | -0.71% | - |
| Dec 29, 2025 | 88.05 | 89.05 | 88.05 | 89.05 | 87.75 | 0.56% | 10 |
| Dec 23, 2025 | 89.71 | 89.71 | 88.40 | 88.55 | 87.26 | -0.25% | 27 |
| Dec 22, 2025 | 88.47 | 88.77 | 88.47 | 88.77 | 87.48 | 0.73% | 67 |
| Dec 19, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 86.85 | -1.00% | - |
| Dec 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 87.72 | -0.31% | - |
| Dec 17, 2025 | 88.50 | 89.30 | 88.33 | 89.30 | 88.00 | 0.92% | 56 |
| Dec 16, 2025 | 88.15 | 88.49 | 88.15 | 88.49 | 87.20 | 0.27% | 31 |
| Dec 15, 2025 | 89.31 | 89.45 | 88.25 | 88.25 | 86.97 | -1.30% | 118 |
| Dec 12, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 87.04 | 0.01% | - |
| Dec 11, 2025 | 90.57 | 90.57 | 89.40 | 89.40 | 87.03 | -1.63% | 114 |
| Dec 10, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 88.47 | - | 101 |
| Dec 9, 2025 | 90.56 | 90.88 | 90.52 | 90.88 | 88.47 | 0.18% | 165 |
| Dec 8, 2025 | 92.42 | 92.42 | 90.63 | 90.72 | 88.32 | -0.75% | 16 |
| Dec 5, 2025 | 91.25 | 91.41 | 91.25 | 91.41 | 88.99 | 0.76% | 32 |
| Dec 4, 2025 | 89.21 | 90.72 | 89.21 | 90.72 | 88.32 | 1.51% | 14 |
| Dec 3, 2025 | 88.80 | 89.37 | 88.44 | 89.37 | 87.00 | 1.06% | 162 |
| Dec 2, 2025 | 88.89 | 88.89 | 88.38 | 88.43 | 86.09 | 0.60% | 3 |
| Dec 1, 2025 | 87.74 | 87.90 | 87.66 | 87.90 | 85.57 | -0.99% | 120 |
| Nov 28, 2025 | 89.17 | 89.17 | 88.78 | 88.78 | 86.43 | 0.70% | 1 |