T. Rowe Price Capital Appreciation Fund (PRWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.40
-0.26 (-0.73%)
At close: Mar 6, 2026
PRWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.73% |
| Mar 5, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.22% |
| Mar 4, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.62% |
| Mar 3, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.34% |
| Mar 2, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.14% |
| Feb 27, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.17% |
| Feb 26, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.25% |
| Feb 25, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.39% |
| Feb 24, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.42% |
| Feb 23, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.48% |
| Feb 20, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.48% |
| Feb 19, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.14% |
| Feb 18, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.37% |
| Feb 17, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.17% |
| Feb 13, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.17% |
| Feb 12, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.87% |
| Feb 11, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.22% |
| Feb 10, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Feb 9, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.20% |
| Feb 6, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.02% |
| Feb 5, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.90% |
| Feb 4, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.39% |
| Feb 3, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.70% |
| Feb 2, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.08% |
| Jan 30, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.36% |
| Jan 29, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.30% |
| Jan 28, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.25% |
| Jan 27, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.06% |
| Jan 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.25% |
| Jan 23, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.03% |
| Jan 22, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.14% |
| Jan 21, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.75% |
| Jan 20, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.05% |
| Jan 16, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.06% |
| Jan 15, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.22% |
| Jan 14, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.03% |
| Jan 13, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 12, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.11% |
| Jan 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.22% |
| Jan 8, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.06% |
| Jan 7, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.19% |
| Jan 6, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.59% |
| Jan 5, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.39% |
| Jan 2, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.06% |
| Dec 31, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.20% |
| Dec 30, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.03% |
| Dec 29, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.11% |
| Dec 26, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.06% |
| Dec 24, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.20% |
| Dec 23, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.20% |
| Dec 22, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.31% |
| Dec 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% |
| Dec 18, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.57% |
| Dec 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -8.61% |
| Dec 16, 2025 | 35.42 | 35.42 | 35.42 | 38.57 | 35.42 | -0.34% |
| Dec 15, 2025 | 35.54 | 35.54 | 35.54 | 38.70 | 35.54 | -0.18% |
| Dec 12, 2025 | 35.60 | 35.60 | 35.60 | 38.77 | 35.60 | -0.67% |
| Dec 11, 2025 | 35.84 | 35.84 | 35.84 | 39.03 | 35.84 | 0.31% |
| Dec 10, 2025 | 35.73 | 35.73 | 35.73 | 38.91 | 35.73 | 0.36% |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 38.77 | 35.60 | -0.08% |
| Dec 8, 2025 | 35.63 | 35.63 | 35.63 | 38.80 | 35.63 | -0.21% |
| Dec 5, 2025 | 35.70 | 35.70 | 35.70 | 38.88 | 35.70 | - |
| Dec 4, 2025 | 35.70 | 35.70 | 35.70 | 38.88 | 35.70 | -0.03% |
| Dec 3, 2025 | 35.71 | 35.71 | 35.71 | 38.89 | 35.71 | 0.13% |
| Dec 2, 2025 | 35.67 | 35.67 | 35.67 | 38.84 | 35.67 | -0.13% |
| Dec 1, 2025 | 35.71 | 35.71 | 35.71 | 38.89 | 35.71 | -0.66% |
| Nov 28, 2025 | 35.95 | 35.95 | 35.95 | 39.15 | 35.95 | 0.23% |
| Nov 26, 2025 | 35.87 | 35.87 | 35.87 | 39.06 | 35.87 | 0.23% |
| Nov 25, 2025 | 35.79 | 35.79 | 35.79 | 38.97 | 35.79 | 0.62% |
| Nov 24, 2025 | 35.57 | 35.57 | 35.57 | 38.73 | 35.57 | 0.75% |
| Nov 21, 2025 | 35.30 | 35.30 | 35.30 | 38.44 | 35.30 | 0.73% |
| Nov 20, 2025 | 35.04 | 35.04 | 35.04 | 38.16 | 35.04 | -0.63% |
| Nov 19, 2025 | 35.26 | 35.26 | 35.26 | 38.40 | 35.26 | -0.08% |
| Nov 18, 2025 | 35.29 | 35.29 | 35.29 | 38.43 | 35.29 | -0.52% |
| Nov 17, 2025 | 35.47 | 35.47 | 35.47 | 38.63 | 35.47 | -0.49% |
| Nov 14, 2025 | 35.65 | 35.65 | 35.65 | 38.82 | 35.65 | 0.10% |
| Nov 13, 2025 | 35.61 | 35.61 | 35.61 | 38.78 | 35.61 | -0.82% |
| Nov 12, 2025 | 35.91 | 35.91 | 35.91 | 39.10 | 35.91 | 0.05% |
| Nov 11, 2025 | 35.89 | 35.89 | 35.89 | 39.08 | 35.89 | 0.33% |
| Nov 10, 2025 | 35.77 | 35.77 | 35.77 | 38.95 | 35.77 | 0.85% |
| Nov 7, 2025 | 35.47 | 35.47 | 35.47 | 38.62 | 35.46 | 0.21% |
| Nov 6, 2025 | 35.39 | 35.39 | 35.39 | 38.54 | 35.39 | -0.77% |
| Nov 5, 2025 | 35.67 | 35.67 | 35.67 | 38.84 | 35.67 | -0.05% |
| Nov 4, 2025 | 35.69 | 35.69 | 35.69 | 38.86 | 35.69 | -0.38% |
| Nov 3, 2025 | 35.82 | 35.82 | 35.82 | 39.01 | 35.82 | 0.13% |
| Oct 31, 2025 | 35.78 | 35.78 | 35.78 | 38.96 | 35.78 | 0.46% |
| Oct 30, 2025 | 35.61 | 35.61 | 35.61 | 38.78 | 35.61 | -0.97% |
| Oct 29, 2025 | 35.96 | 35.96 | 35.96 | 39.16 | 35.96 | -0.20% |
| Oct 28, 2025 | 36.03 | 36.03 | 36.03 | 39.24 | 36.03 | 0.08% |
| Oct 27, 2025 | 36.01 | 36.01 | 36.01 | 39.21 | 36.01 | 0.62% |
| Oct 24, 2025 | 35.79 | 35.79 | 35.79 | 38.97 | 35.79 | 0.46% |
| Oct 23, 2025 | 35.62 | 35.62 | 35.62 | 38.79 | 35.62 | 0.15% |
| Oct 22, 2025 | 35.57 | 35.57 | 35.57 | 38.73 | 35.57 | -0.26% |
| Oct 21, 2025 | 35.66 | 35.66 | 35.66 | 38.83 | 35.66 | 0.03% |
| Oct 20, 2025 | 35.65 | 35.65 | 35.65 | 38.82 | 35.65 | 0.75% |
| Oct 17, 2025 | 35.38 | 35.38 | 35.38 | 38.53 | 35.38 | 0.29% |
| Oct 16, 2025 | 35.28 | 35.28 | 35.28 | 38.42 | 35.28 | -0.34% |
| Oct 15, 2025 | 35.40 | 35.40 | 35.40 | 38.55 | 35.40 | 0.23% |
| Oct 14, 2025 | 35.32 | 35.32 | 35.32 | 38.46 | 35.32 | -0.03% |
| Oct 13, 2025 | 35.33 | 35.33 | 35.33 | 38.47 | 35.33 | 0.71% |