T. Rowe Price Capital Appreciation Fund Advisor Class (PACLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.06
+0.22 (0.63%)
Mar 5, 2026, 8:10 AM EST
PACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | - | - |
| Mar 4, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.63% |
| Mar 3, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.34% |
| Mar 2, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.14% |
| Feb 27, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.17% |
| Feb 26, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.23% |
| Feb 25, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.37% |
| Feb 24, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.43% |
| Feb 23, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.49% |
| Feb 20, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.49% |
| Feb 19, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.11% |
| Feb 18, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.37% |
| Feb 17, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.17% |
| Feb 13, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.14% |
| Feb 12, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.86% |
| Feb 11, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.20% |
| Feb 10, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.03% |
| Feb 9, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.20% |
| Feb 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.04% |
| Feb 5, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.92% |
| Feb 4, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.40% |
| Feb 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.68% |
| Feb 2, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.09% |
| Jan 30, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.37% |
| Jan 29, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.31% |
| Jan 28, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.23% |
| Jan 27, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.03% |
| Jan 26, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.23% |
| Jan 23, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.03% |
| Jan 22, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.17% |
| Jan 21, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.74% |
| Jan 20, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -1.04% |
| Jan 16, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.06% |
| Jan 15, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.23% |
| Jan 14, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.03% |
| Jan 13, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.03% |
| Jan 12, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.11% |
| Jan 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.23% |
| Jan 8, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.06% |
| Jan 7, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.20% |
| Jan 6, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.57% |
| Jan 5, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.40% |
| Jan 2, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.03% |
| Dec 31, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.20% |
| Dec 30, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.03% |
| Dec 29, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.11% |
| Dec 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.03% |
| Dec 24, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.20% |
| Dec 23, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.20% |
| Dec 22, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.31% |
| Dec 19, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.40% |
| Dec 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% |
| Dec 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -8.51% |
| Dec 16, 2025 | 34.76 | 34.76 | 34.76 | 37.82 | 34.76 | -0.34% |
| Dec 15, 2025 | 34.88 | 34.88 | 34.88 | 37.95 | 34.88 | -0.18% |
| Dec 12, 2025 | 34.95 | 34.95 | 34.95 | 38.02 | 34.95 | -0.65% |
| Dec 11, 2025 | 35.18 | 35.18 | 35.18 | 38.27 | 35.18 | 0.29% |
| Dec 10, 2025 | 35.07 | 35.07 | 35.07 | 38.16 | 35.07 | 0.37% |
| Dec 9, 2025 | 34.95 | 34.95 | 34.95 | 38.02 | 34.95 | -0.08% |
| Dec 8, 2025 | 34.97 | 34.97 | 34.97 | 38.05 | 34.97 | -0.18% |
| Dec 5, 2025 | 35.04 | 35.04 | 35.04 | 38.12 | 35.04 | -0.03% |
| Dec 4, 2025 | 35.05 | 35.05 | 35.05 | 38.13 | 35.05 | -0.03% |
| Dec 3, 2025 | 35.06 | 35.06 | 35.06 | 38.14 | 35.06 | 0.13% |
| Dec 2, 2025 | 35.01 | 35.01 | 35.01 | 38.09 | 35.01 | -0.13% |
| Dec 1, 2025 | 35.06 | 35.06 | 35.06 | 38.14 | 35.06 | -0.68% |
| Nov 28, 2025 | 35.30 | 35.30 | 35.30 | 38.40 | 35.29 | 0.26% |
| Nov 26, 2025 | 35.20 | 35.20 | 35.20 | 38.30 | 35.20 | 0.21% |
| Nov 25, 2025 | 35.13 | 35.13 | 35.13 | 38.22 | 35.13 | 0.61% |
| Nov 24, 2025 | 34.92 | 34.92 | 34.92 | 37.99 | 34.92 | 0.77% |
| Nov 21, 2025 | 34.65 | 34.65 | 34.65 | 37.70 | 34.65 | 0.75% |
| Nov 20, 2025 | 34.39 | 34.39 | 34.39 | 37.42 | 34.39 | -0.64% |
| Nov 19, 2025 | 34.62 | 34.62 | 34.62 | 37.66 | 34.61 | -0.08% |
| Nov 18, 2025 | 34.64 | 34.64 | 34.64 | 37.69 | 34.64 | -0.53% |
| Nov 17, 2025 | 34.83 | 34.83 | 34.83 | 37.89 | 34.83 | -0.47% |
| Nov 14, 2025 | 34.99 | 34.99 | 34.99 | 38.07 | 34.99 | 0.08% |
| Nov 13, 2025 | 34.96 | 34.96 | 34.96 | 38.04 | 34.96 | -0.81% |
| Nov 12, 2025 | 35.25 | 35.25 | 35.25 | 38.35 | 35.25 | 0.05% |
| Nov 11, 2025 | 35.23 | 35.23 | 35.23 | 38.33 | 35.23 | 0.34% |
| Nov 10, 2025 | 35.11 | 35.11 | 35.11 | 38.20 | 35.11 | 0.84% |
| Nov 7, 2025 | 34.82 | 34.82 | 34.82 | 37.88 | 34.82 | 0.19% |
| Nov 6, 2025 | 34.75 | 34.75 | 34.75 | 37.81 | 34.75 | -0.76% |
| Nov 5, 2025 | 35.02 | 35.02 | 35.02 | 38.10 | 35.02 | -0.03% |
| Nov 4, 2025 | 35.03 | 35.03 | 35.03 | 38.11 | 35.03 | -0.42% |
| Nov 3, 2025 | 35.18 | 35.18 | 35.18 | 38.27 | 35.18 | 0.13% |
| Oct 31, 2025 | 35.13 | 35.13 | 35.13 | 38.22 | 35.13 | 0.47% |
| Oct 30, 2025 | 34.96 | 34.96 | 34.96 | 38.04 | 34.96 | -0.96% |
| Oct 29, 2025 | 35.30 | 35.30 | 35.30 | 38.41 | 35.30 | -0.21% |
| Oct 28, 2025 | 35.38 | 35.38 | 35.38 | 38.49 | 35.38 | 0.08% |
| Oct 27, 2025 | 35.35 | 35.35 | 35.35 | 38.46 | 35.35 | 0.60% |
| Oct 24, 2025 | 35.14 | 35.14 | 35.14 | 38.23 | 35.14 | 0.47% |
| Oct 23, 2025 | 34.97 | 34.97 | 34.97 | 38.05 | 34.97 | 0.16% |
| Oct 22, 2025 | 34.92 | 34.92 | 34.92 | 37.99 | 34.92 | -0.26% |
| Oct 21, 2025 | 35.01 | 35.01 | 35.01 | 38.09 | 35.01 | 0.03% |
| Oct 20, 2025 | 35.00 | 35.00 | 35.00 | 38.08 | 35.00 | 0.74% |
| Oct 17, 2025 | 34.74 | 34.74 | 34.74 | 37.80 | 34.74 | 0.29% |
| Oct 16, 2025 | 34.64 | 34.64 | 34.64 | 37.69 | 34.64 | -0.34% |
| Oct 15, 2025 | 34.76 | 34.76 | 34.76 | 37.82 | 34.76 | 0.24% |
| Oct 14, 2025 | 34.68 | 34.68 | 34.68 | 37.73 | 34.68 | -0.03% |
| Oct 13, 2025 | 34.69 | 34.69 | 34.69 | 37.74 | 34.69 | 0.69% |
| Oct 10, 2025 | 34.45 | 34.45 | 34.45 | 37.48 | 34.45 | -1.42% |