Skip to main content
T. Rowe Price Group, Inc. (TROW)
NASDAQ: TROW · Real-Time Price · USD
90.40
-1.64 (-1.78%)
At close: Mar 6, 2026, 4:00 PM EST
90.36
-0.04 (-0.04%)
After-hours: Mar 6, 2026, 7:32 PM EST

T. Rowe Price Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202690.6790.8488.9090.4090.40-1.78%2,086,300
Mar 5, 202691.6093.0591.2392.0492.040.05%1,928,472
Mar 4, 202694.0294.0691.9391.9991.99-1.53%2,491,406
Mar 3, 202693.0394.3192.3393.4293.42-1.58%2,260,713
Mar 2, 202693.3495.8193.0094.9294.920.31%1,493,413
Feb 27, 202695.1195.3893.4494.6394.63-1.90%3,100,008
Feb 26, 202696.0096.9095.2596.4696.461.25%1,587,918
Feb 25, 202694.9095.7494.3995.2795.270.50%1,359,636
Feb 24, 202692.9495.0092.4094.8094.801.87%2,057,373
Feb 23, 202694.8495.0792.2093.0693.06-2.43%2,376,588
Feb 20, 202694.1495.7693.2095.3895.381.08%1,329,003
Feb 19, 202694.0794.4893.0894.3694.36-0.60%1,186,840
Feb 18, 202694.2795.6493.7194.9394.931.19%1,682,909
Feb 17, 202694.1394.5592.7593.8193.810.05%2,236,730
Feb 13, 202693.1694.0692.1893.7693.760.64%2,667,977
Feb 12, 202694.0295.1492.6793.1693.16-0.67%3,388,621
Feb 11, 202696.1996.3193.6793.7993.79-2.95%2,332,723
Feb 10, 202695.9597.6795.7596.6496.640.87%2,300,906
Feb 9, 202694.3496.6494.0095.8195.811.30%2,585,352
Feb 6, 202693.7795.2292.7794.5894.582.78%3,271,391
Feb 5, 202696.1896.5591.7092.0292.02-5.15%3,356,994
Feb 4, 202697.8599.0093.0097.0297.02-5.49%5,509,687
Feb 3, 2026106.49107.21100.90102.66102.66-3.74%3,898,677
Feb 2, 2026105.25106.95104.70106.65106.650.92%2,001,814
Jan 30, 2026104.58106.18103.64105.68105.680.82%2,630,738
Jan 29, 2026105.93106.85104.13104.82104.82-0.41%2,268,913
Jan 28, 2026105.40106.04104.60105.25105.25-0.06%1,135,033
Jan 27, 2026106.26106.69104.22105.31105.31-0.74%1,106,872
Jan 26, 2026105.72106.27105.07106.09106.090.44%1,087,036
Jan 23, 2026106.86107.13105.60105.63105.63-1.37%972,264
Jan 22, 2026106.52108.17106.42107.10107.100.91%1,223,939
Jan 21, 2026104.79106.72104.16106.13106.132.36%1,357,686
Jan 20, 2026105.18105.18103.37103.68103.68-2.64%2,215,285
Jan 16, 2026107.45107.72106.00106.49106.49-0.77%1,892,848
Jan 15, 2026106.96108.12106.63107.32107.321.17%1,236,431
Jan 14, 2026103.12106.15103.09106.08106.082.48%2,277,467
Jan 13, 2026106.77106.86102.58103.51103.51-3.12%2,539,300
Jan 12, 2026107.97107.97106.15106.84106.84-0.44%1,499,856
Jan 9, 2026108.80109.46107.28107.31107.31-1.16%2,065,065
Jan 8, 2026105.83108.94105.43108.57108.572.42%1,529,363
Jan 7, 2026108.74109.11104.35106.00106.00-2.76%2,147,080
Jan 6, 2026106.63109.32106.53109.01109.012.37%1,667,006
Jan 5, 2026104.26108.21104.00106.49106.491.78%2,652,387
Jan 2, 2026102.47104.65101.72104.63104.632.20%1,323,698
Dec 31, 2025103.81103.86102.32102.38102.38-1.22%1,155,060
Dec 30, 2025104.35104.50103.59103.64103.64-0.85%1,703,078
Dec 29, 2025104.57104.94104.17104.53104.53-0.21%1,145,871
Dec 26, 2025104.78105.42104.25104.75104.750.07%760,156
Dec 24, 2025104.30104.84103.62104.68104.680.62%534,648
Dec 23, 2025104.82105.20103.97104.03104.03-0.73%1,633,756
Dec 22, 2025103.10104.83103.00104.80104.801.47%2,087,022
Dec 19, 2025103.32103.79102.58103.28103.28-0.04%2,644,086
Dec 18, 2025104.53105.41103.20103.32103.32-0.56%1,280,416
Dec 17, 2025104.28106.06103.77103.90103.90-0.02%2,089,218
Dec 16, 2025104.25104.48103.13103.92103.920.29%3,712,871
Dec 15, 2025103.98105.41103.12103.62103.62-1.22%2,520,997
Dec 12, 2025105.12105.73104.37104.90103.63-0.06%1,707,319
Dec 11, 2025102.89105.72102.89104.96103.691.35%1,990,097
Dec 10, 2025103.92104.90101.16103.56102.31-1.72%3,540,029
Dec 9, 2025104.50105.85104.50105.37104.090.81%1,410,856
Dec 8, 2025106.74106.89104.41104.52103.25-1.93%1,636,863
Dec 5, 2025105.65107.10105.24106.58105.290.75%1,528,760
Dec 4, 2025105.24106.36104.79105.79104.510.70%1,440,377
Dec 3, 2025102.63105.19102.63105.05103.782.52%1,954,018
Dec 2, 2025102.22103.23101.60102.47101.230.87%1,724,830
Dec 1, 2025101.45102.83101.35101.59100.36-0.77%1,945,221
Nov 28, 2025102.09103.11102.02102.38101.140.28%936,650
Nov 26, 2025101.13102.35101.13102.09100.850.95%1,401,041
Nov 25, 2025100.26101.4599.61101.1399.910.68%1,690,967
Nov 24, 2025100.63100.8899.40100.4599.230.14%2,128,904
Nov 21, 202597.74100.8997.66100.3199.103.08%2,143,621
Nov 20, 202598.7599.7296.7897.3196.13-0.10%1,747,784
Nov 19, 202597.6398.1696.9097.4196.23-0.07%1,892,228
Nov 18, 202596.5498.4995.9397.4896.300.06%1,586,249
Nov 17, 2025101.67101.6796.5897.4296.24-4.23%2,173,509
Nov 14, 2025102.54103.24101.56101.72100.49-1.93%1,544,546
Nov 13, 2025104.51105.25103.61103.72102.46-1.00%1,215,068
Nov 12, 2025103.90105.27103.90104.77103.501.06%1,431,397
Nov 11, 2025103.30104.07103.20103.67102.410.65%1,185,533
Nov 10, 2025103.34103.75101.50103.00101.750.33%1,661,707
Nov 7, 2025101.72102.75100.75102.66101.420.50%1,842,883
Nov 6, 2025102.14103.13101.27102.15100.91-0.22%1,440,526
Nov 5, 2025101.49102.74100.80102.38101.141.10%1,615,775
Nov 4, 2025101.02102.55100.32101.27100.04-0.43%1,785,098
Nov 3, 2025102.20102.20100.08101.71100.48-0.80%1,739,406
Oct 31, 2025102.86104.1799.00102.53101.290.39%3,530,574
Oct 30, 2025103.29103.94102.00102.13100.89-1.33%2,113,211
Oct 29, 2025104.76104.99103.31103.51102.26-1.38%1,873,937
Oct 28, 2025104.85105.34103.73104.96103.690.05%1,161,495
Oct 27, 2025105.03106.00104.50104.91103.641.31%1,272,252
Oct 24, 2025103.68104.36103.15103.55102.301.03%1,054,021
Oct 23, 2025102.84103.35101.89102.49101.25-0.26%1,038,008
Oct 22, 2025103.73103.87101.82102.76101.52-1.43%1,345,726
Oct 21, 2025104.01105.00103.95104.25102.990.01%981,507
Oct 20, 2025103.97104.92103.90104.24102.980.52%1,130,655
Oct 17, 2025103.03104.07101.55103.70102.440.53%4,353,665
Oct 16, 2025106.16106.32102.81103.15101.90-2.42%1,136,468
Oct 15, 2025106.92107.44104.40105.71104.43-0.40%960,601
Oct 14, 2025104.48107.20104.25106.13104.850.73%1,195,120
Oct 13, 2025104.55106.26103.84105.36104.083.87%1,622,089