Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
106.58
+0.79 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
106.70
+0.12 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.65107.10105.24106.58106.580.75%1,274,732
Dec 4, 2025105.24106.36104.79105.79105.790.70%1,440,360
Dec 3, 2025102.63105.19102.63105.05105.052.52%1,953,870
Dec 2, 2025102.22103.23101.60102.47102.470.87%1,490,227
Dec 1, 2025101.45102.83101.35101.59101.59-0.77%1,945,192
Nov 28, 2025102.09103.11102.02102.38102.380.28%722,867
Nov 26, 2025101.13102.35101.13102.09102.090.95%1,166,506
Nov 25, 2025100.26101.4599.61101.13101.130.68%1,690,926
Nov 24, 2025100.63100.8899.40100.45100.450.14%1,592,543
Nov 21, 202597.74100.8997.66100.31100.313.08%1,906,374
Nov 20, 202598.7599.7296.7897.3197.31-0.10%1,747,784
Nov 19, 202597.6398.1696.9097.4197.41-0.07%1,892,228
Nov 18, 202596.5498.4995.9397.4897.480.06%1,586,249
Nov 17, 2025101.67101.6796.5897.4297.42-4.23%2,173,509
Nov 14, 2025102.54103.24101.56101.72101.72-1.93%1,544,546
Nov 13, 2025104.51105.25103.61103.72103.72-1.00%1,215,068
Nov 12, 2025103.90105.27103.90104.77104.771.06%1,431,397
Nov 11, 2025103.30104.07103.20103.67103.670.65%1,185,533
Nov 10, 2025103.34103.75101.50103.00103.000.33%1,661,707
Nov 7, 2025101.72102.75100.75102.66102.660.50%1,842,883
Nov 6, 2025102.14103.13101.27102.15102.15-0.22%1,440,526
Nov 5, 2025101.49102.74100.80102.38102.381.10%1,615,775
Nov 4, 2025101.02102.55100.32101.27101.27-0.43%1,785,098
Nov 3, 2025102.20102.20100.08101.71101.71-0.80%1,739,406
Oct 31, 2025102.86104.1799.00102.53102.530.39%3,530,574
Oct 30, 2025103.29103.94102.00102.13102.13-1.33%2,113,211
Oct 29, 2025104.76104.99103.31103.51103.51-1.38%1,873,937
Oct 28, 2025104.85105.34103.73104.96104.960.05%1,161,495
Oct 27, 2025105.03106.00104.50104.91104.911.31%1,272,252
Oct 24, 2025103.68104.36103.15103.55103.551.03%1,054,021
Oct 23, 2025102.84103.35101.89102.49102.49-0.26%1,038,008
Oct 22, 2025103.73103.87101.82102.76102.76-1.43%1,345,726
Oct 21, 2025104.01105.00103.95104.25104.250.01%981,507
Oct 20, 2025103.97104.92103.90104.24104.240.52%1,130,655
Oct 17, 2025103.03104.07101.55103.70103.700.53%4,353,665
Oct 16, 2025106.16106.32102.81103.15103.15-2.42%1,136,468
Oct 15, 2025106.92107.44104.40105.71105.71-0.40%960,601
Oct 14, 2025104.48107.20104.25106.13106.130.73%1,195,120
Oct 13, 2025104.55106.26103.84105.36105.363.87%1,622,089
Oct 10, 2025106.79109.19101.24101.43101.43-4.32%2,081,156
Oct 9, 2025106.20106.84105.32106.01106.010.18%1,332,831
Oct 8, 2025106.14107.65105.63105.82105.820.04%1,184,912
Oct 7, 2025106.06107.10105.38105.78105.780.09%1,473,114
Oct 6, 2025104.37105.84103.46105.69105.692.33%1,551,510
Oct 3, 2025102.15103.30101.70103.28103.281.54%1,100,763
Oct 2, 2025101.10102.25100.67101.71101.710.63%1,796,805
Oct 1, 2025102.28102.83101.04101.07101.07-1.53%1,503,419
Sep 30, 2025103.50103.78101.25102.64102.64-0.85%1,458,137
Sep 29, 2025103.88103.91102.86103.52103.520.05%1,365,257
Sep 26, 2025103.48104.33102.73103.47103.470.25%1,139,490
Sep 25, 2025103.02103.79102.69103.21103.21-0.23%1,160,211
Sep 24, 2025104.65105.35103.10103.45103.45-1.16%1,353,819
Sep 23, 2025105.29106.33104.08104.66104.66-0.60%1,130,292
Sep 22, 2025105.62105.91104.90105.29105.29-0.66%1,174,667
Sep 19, 2025105.97106.25104.56105.99105.990.19%2,405,307
Sep 18, 2025105.49106.63105.14105.79105.790.89%1,771,808
Sep 17, 2025103.89106.40103.74104.86104.861.13%1,565,518
Sep 16, 2025104.22104.63103.28103.69103.69-0.46%1,137,937
Sep 15, 2025104.64104.93103.45104.17104.17-1.38%1,232,324
Sep 12, 2025105.38106.09105.00105.63104.36-0.06%1,122,977
Sep 11, 2025106.64107.10104.60105.69104.42-0.89%2,353,918
Sep 10, 2025106.75107.77106.28106.64105.36-0.48%1,396,935
Sep 9, 2025107.67109.04106.86107.15105.86-0.94%1,344,952
Sep 8, 2025108.16109.17107.58108.17106.870.01%1,587,137
Sep 5, 2025111.78112.01107.73108.16106.86-3.01%2,070,655
Sep 4, 2025115.28118.22110.51111.52110.185.84%5,280,310
Sep 3, 2025105.24106.15104.55105.37104.10-0.22%994,549
Sep 2, 2025105.95106.44104.61105.60104.33-1.88%1,348,727
Aug 29, 2025108.16108.76107.21107.62106.33-0.61%1,171,884
Aug 28, 2025109.65109.73107.79108.28106.98-1.00%976,282
Aug 27, 2025108.50109.74108.35109.37108.060.75%933,600
Aug 26, 2025107.09108.94106.85108.56107.251.02%1,531,031
Aug 25, 2025107.87108.42107.14107.46106.17-0.77%1,030,335
Aug 22, 2025105.15108.89105.00108.29106.993.60%1,333,262
Aug 21, 2025105.76105.76104.06104.53103.27-1.16%985,077
Aug 20, 2025106.18106.61105.09105.76104.49-0.51%1,232,896
Aug 19, 2025106.67107.44105.95106.30105.02-0.32%897,372
Aug 18, 2025106.87107.15106.18106.64105.36-0.37%920,246
Aug 15, 2025109.44109.44106.89107.04105.75-1.85%1,205,861
Aug 14, 2025109.06109.31108.46109.06107.75-0.81%948,118
Aug 13, 2025107.94110.16107.50109.95108.632.15%1,344,847
Aug 12, 2025105.90107.72105.68107.64106.352.25%1,153,541
Aug 11, 2025105.20106.08104.81105.27104.000.20%1,123,712
Aug 8, 2025104.39105.40103.87105.06103.800.96%1,209,752
Aug 7, 2025106.34106.37103.77104.06102.81-1.29%1,192,034
Aug 6, 2025105.99106.00104.87105.42104.15-0.22%1,332,146
Aug 5, 2025106.16106.78104.97105.65104.38-0.27%1,410,164
Aug 4, 2025103.29106.10102.76105.94104.672.79%1,916,393
Aug 1, 2025101.86103.1399.60103.06101.821.59%3,037,831
Jul 31, 2025103.35103.88101.26101.45100.23-2.36%3,974,129
Jul 30, 2025105.16105.41103.46103.90102.65-0.97%1,519,816
Jul 29, 2025106.61106.61104.47104.92103.66-1.02%1,348,042
Jul 28, 2025107.07107.07105.21106.00104.73-0.87%1,310,096
Jul 25, 2025107.64107.80105.76106.93105.64-0.59%1,380,289
Jul 24, 2025107.35107.92106.71107.56106.270.20%1,174,740
Jul 23, 2025107.01107.69106.65107.35106.060.85%1,168,964
Jul 22, 2025104.94106.67104.94106.44105.161.66%1,279,701
Jul 21, 2025106.00106.49104.63104.70103.44-1.01%1,233,665
Jul 18, 2025106.67107.34105.61105.77104.50-0.60%4,819,404
Jul 17, 2025103.04106.84102.32106.41105.133.26%2,356,114