T. Rowe Price Capital Appreciation Fund Advisor Class (PACLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.12
-0.01 (-0.03%)
At close: Dec 5, 2025
PACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.03% |
| Dec 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.03% |
| Dec 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.13% |
| Dec 2, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.13% |
| Dec 1, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.68% |
| Nov 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.26% |
| Nov 26, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.21% |
| Nov 25, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.61% |
| Nov 24, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.77% |
| Nov 21, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.75% |
| Nov 20, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.64% |
| Nov 19, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.08% |
| Nov 18, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.53% |
| Nov 17, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.47% |
| Nov 14, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.08% |
| Nov 13, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.81% |
| Nov 12, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.05% |
| Nov 11, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.34% |
| Nov 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.84% |
| Nov 7, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.19% |
| Nov 6, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.76% |
| Nov 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.03% |
| Nov 4, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.42% |
| Nov 3, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.13% |
| Oct 31, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.47% |
| Oct 30, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.96% |
| Oct 29, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.21% |
| Oct 28, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.08% |
| Oct 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.60% |
| Oct 24, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.47% |
| Oct 23, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.16% |
| Oct 22, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.26% |
| Oct 21, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.03% |
| Oct 20, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.74% |
| Oct 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.29% |
| Oct 16, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.34% |
| Oct 15, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.24% |
| Oct 14, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.03% |
| Oct 13, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.69% |
| Oct 10, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.42% |
| Oct 9, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.29% |
| Oct 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.50% |
| Oct 7, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.13% |
| Oct 6, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.42% |
| Oct 3, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.19% |
| Oct 2, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.24% |
| Oct 1, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.27% |
| Sep 30, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.29% |
| Sep 29, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.32% |
| Sep 26, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.43% |
| Sep 25, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.56% |
| Sep 24, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.21% |
| Sep 23, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.21% |
| Sep 22, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.35% |
| Sep 19, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.24% |
| Sep 18, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.24% |
| Sep 17, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.08% |
| Sep 16, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.08% |
| Sep 15, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.24% |
| Sep 12, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.16% |
| Sep 11, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.54% |
| Sep 10, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.16% |
| Sep 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.08% |
| Sep 8, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.11% |
| Sep 5, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.38% |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.46% |
| Sep 3, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.11% |
| Sep 2, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.38% |
| Aug 29, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.21% |
| Aug 28, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.03% |
| Aug 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.19% |
| Aug 26, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Aug 25, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.48% |
| Aug 22, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.95% |
| Aug 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.35% |
| Aug 20, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.11% |
| Aug 19, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.27% |
| Aug 18, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.05% |
| Aug 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.03% |
| Aug 14, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.05% |
| Aug 13, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.54% |
| Aug 12, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.49% |
| Aug 11, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.30% |
| Aug 8, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.24% |
| Aug 7, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.08% |
| Aug 6, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.08% |
| Aug 5, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.27% |
| Aug 4, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.93% |
| Aug 1, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.92% |
| Jul 31, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.16% |
| Jul 30, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.19% |
| Jul 29, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.03% |
| Jul 28, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.30% |
| Jul 25, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.35% |
| Jul 24, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.41% |
| Jul 23, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.30% |
| Jul 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.41% |
| Jul 21, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.03% |
| Jul 18, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.08% |
| Jul 17, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.33% |