T. Rowe Price Capital Appreciation Fund Advisor Class (PACLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.16
-0.04 (-0.11%)
Apr 28, 2026, 8:10 AM EST
PACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Apr 27, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.11% |
| Apr 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.72% |
| Apr 23, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.66% |
| Apr 22, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.61% |
| Apr 21, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.22% |
| Apr 20, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.30% |
| Apr 17, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.78% |
| Apr 16, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.17% |
| Apr 15, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.59% |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.11% |
| Apr 13, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.86% |
| Apr 10, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.06% |
| Apr 9, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.46% |
| Apr 8, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.49% |
| Apr 7, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.23% |
| Apr 6, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.23% |
| Apr 2, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.03% |
| Apr 1, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.35% |
| Mar 31, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.89% |
| Mar 30, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.06% |
| Mar 27, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.22% |
| Mar 26, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.14% |
| Mar 25, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.62% |
| Mar 24, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.62% |
| Mar 23, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.71% |
| Mar 20, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.05% |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.01% |
| Mar 17, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.09% |
| Mar 16, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.70% |
| Mar 13, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.41% |
| Mar 12, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.04% |
| Mar 11, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.17% |
| Mar 10, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.26% |
| Mar 9, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.60% |
| Mar 6, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.74% |
| Mar 5, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.23% |
| 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 | 37.82 | 37.82 | 37.82 | 37.82 | 34.75 | -0.34% |
| Dec 15, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 34.87 | -0.18% |
| Dec 12, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 34.93 | -0.65% |
| Dec 11, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 35.16 | 0.29% |
| Dec 10, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 35.06 | 0.37% |
| Dec 9, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 34.93 | -0.08% |
| Dec 8, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 34.96 | -0.18% |
| Dec 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 35.02 | -0.03% |
| Dec 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 35.03 | -0.03% |
| Dec 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 35.04 | 0.13% |