T. Rowe Price Group, Inc. (TROW)

NASDAQ: TROW · Real-Time Price · USD

110.27

+3.93 (3.70%)

At close: Jun 26, 2026, 4:00 PM EDT

109.50

-0.77 (-0.70%)

Pre-market: Jun 29, 2026, 8:23 AM EDT

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.46	110.73	106.15	110.27	110.27	3.70%	3,690,409
Jun 25, 2026	106.14	108.48	105.85	106.34	106.34	1.08%	1,757,943
Jun 24, 2026	106.05	106.53	104.40	105.20	105.20	-0.75%	1,873,262
Jun 23, 2026	107.20	107.90	105.90	106.00	106.00	-1.84%	1,925,802
Jun 22, 2026	108.00	109.58	107.71	107.99	107.99	0.32%	2,348,547
Jun 18, 2026	109.09	109.33	106.76	107.65	107.65	-0.43%	4,637,886
Jun 17, 2026	108.30	109.64	107.78	108.12	108.12	-0.75%	2,407,755
Jun 16, 2026	109.42	110.00	108.57	108.94	108.94	0.30%	1,521,838
Jun 15, 2026	109.62	110.85	108.48	108.61	108.61	0.25%	2,013,171
Jun 12, 2026	109.10	110.51	108.75	109.64	108.34	1.27%	2,021,299
Jun 11, 2026	106.89	108.32	105.76	108.27	106.99	1.73%	2,155,701
Jun 10, 2026	106.18	109.10	105.29	106.43	105.17	0.49%	2,988,624
Jun 9, 2026	106.25	107.56	104.60	105.91	104.65	0.44%	1,834,172
Jun 8, 2026	105.97	106.52	105.08	105.45	104.20	-0.51%	1,690,362
Jun 5, 2026	106.52	107.23	105.24	105.99	104.73	-0.91%	1,482,942
Jun 4, 2026	105.04	108.20	104.58	106.96	105.69	2.84%	1,554,524
Jun 3, 2026	103.00	104.14	101.64	104.01	102.78	-0.29%	2,182,805
Jun 2, 2026	104.24	105.29	103.77	104.31	103.07	0.38%	1,543,175
Jun 1, 2026	103.86	105.67	103.43	103.92	102.69	-0.58%	2,509,037
May 29, 2026	103.31	105.95	103.26	104.53	103.29	0.95%	4,242,835
May 28, 2026	103.80	104.23	102.99	103.55	102.32	-0.91%	1,617,094
May 27, 2026	104.17	105.29	103.67	104.50	103.26	0.65%	1,277,267
May 26, 2026	104.07	104.48	103.25	103.82	102.59	0.42%	1,260,943
May 22, 2026	102.55	103.64	102.04	103.39	102.16	1.41%	2,006,052
May 21, 2026	101.44	102.13	100.50	101.95	100.74	0.12%	1,340,447
May 20, 2026	101.92	103.09	100.87	101.83	100.62	0.11%	1,604,277
May 19, 2026	101.70	102.48	100.74	101.72	100.51	-0.64%	1,731,850
May 18, 2026	101.31	102.63	100.82	102.38	101.17	0.36%	1,677,318
May 15, 2026	101.90	102.59	101.21	102.01	100.80	-0.39%	2,047,092
May 14, 2026	103.67	103.99	102.14	102.41	101.20	-0.58%	2,075,067
May 13, 2026	102.66	104.11	101.66	103.01	101.79	0.17%	2,611,568
May 12, 2026	103.96	104.13	100.70	102.84	101.62	-1.82%	2,865,637
May 11, 2026	105.29	105.71	104.55	104.75	103.51	-0.55%	1,401,313
May 8, 2026	104.02	105.57	102.31	105.33	104.08	1.68%	1,506,095
May 7, 2026	105.48	106.30	102.71	103.59	102.36	-2.39%	2,123,145
May 6, 2026	104.88	106.93	104.53	106.13	104.87	1.94%	2,120,080
May 5, 2026	103.24	104.44	101.78	104.11	102.88	1.00%	1,887,991
May 4, 2026	102.78	103.81	102.04	103.08	101.86	-0.33%	1,783,838
May 1, 2026	103.75	104.14	102.27	103.42	102.19	0.52%	2,252,197
Apr 30, 2026	101.30	103.28	99.79	102.88	101.66	2.40%	4,390,303
Apr 29, 2026	100.26	101.35	99.58	100.47	99.28	-0.30%	2,550,206
Apr 28, 2026	101.74	101.87	100.09	100.77	99.58	-0.58%	2,327,407
Apr 27, 2026	98.86	101.65	98.86	101.36	100.16	2.32%	1,965,056
Apr 24, 2026	99.50	99.89	98.73	99.06	97.89	-0.43%	1,518,882
Apr 23, 2026	100.07	100.58	98.65	99.49	98.31	-0.75%	2,198,292
Apr 22, 2026	100.00	100.81	98.90	100.24	99.05	1.11%	1,653,888
Apr 21, 2026	98.36	100.17	98.12	99.14	97.96	1.06%	2,789,730
Apr 20, 2026	96.65	98.24	96.53	98.10	96.94	1.15%	1,621,289
Apr 17, 2026	96.25	97.97	96.03	96.98	95.83	1.28%	2,109,977
Apr 16, 2026	96.29	96.64	95.07	95.75	94.61	-0.37%	1,345,541
Apr 15, 2026	96.22	96.92	95.50	96.11	94.97	0.28%	1,540,449
Apr 14, 2026	94.91	96.34	94.56	95.84	94.70	1.56%	1,851,813
Apr 13, 2026	91.54	94.45	91.24	94.37	93.25	3.15%	2,017,271
Apr 10, 2026	92.16	93.30	91.44	91.49	90.41	-0.73%	1,658,101
Apr 9, 2026	91.35	92.55	90.76	92.16	91.07	0.38%	2,134,735
Apr 8, 2026	91.37	92.39	90.75	91.81	90.72	2.90%	2,268,968
Apr 7, 2026	89.22	89.60	87.59	89.22	88.16	-0.12%	2,927,019
Apr 6, 2026	90.04	90.37	89.13	89.33	88.27	-0.93%	1,907,817
Apr 2, 2026	88.50	90.91	87.75	90.17	89.10	0.33%	2,107,026
Apr 1, 2026	90.38	91.25	89.65	89.87	88.80	-0.30%	2,538,855
Mar 31, 2026	90.17	91.37	89.18	90.14	89.07	1.25%	3,203,946
Mar 30, 2026	89.45	90.39	88.61	89.03	87.97	0.66%	3,014,256
Mar 27, 2026	89.61	90.25	88.21	88.45	87.40	-1.97%	2,916,725
Mar 26, 2026	89.39	90.88	89.02	90.23	89.16	0.73%	3,010,462
Mar 25, 2026	89.94	90.57	88.43	89.58	88.52	0.88%	2,626,826
Mar 24, 2026	87.12	89.11	86.69	88.80	87.75	0.93%	2,563,296
Mar 23, 2026	87.60	88.78	86.73	87.98	86.94	2.08%	2,212,759
Mar 20, 2026	86.95	87.46	85.22	86.19	85.17	-1.03%	9,438,661
Mar 19, 2026	87.00	88.05	86.33	87.09	86.06	-0.48%	2,483,387
Mar 18, 2026	87.45	88.88	87.43	87.51	86.47	-1.00%	2,479,701
Mar 17, 2026	88.36	89.60	87.91	88.39	87.34	1.16%	2,496,044
Mar 16, 2026	88.27	88.64	87.14	87.38	86.34	0.10%	2,311,380
Mar 13, 2026	89.01	89.92	88.53	88.59	86.26	0.77%	2,332,732
Mar 12, 2026	88.09	89.29	87.71	87.91	85.59	-1.59%	2,527,653
Mar 11, 2026	89.18	89.90	87.69	89.33	86.98	0.21%	2,370,739
Mar 10, 2026	90.67	90.91	89.03	89.14	86.79	-1.56%	2,419,762
Mar 9, 2026	88.67	91.10	86.94	90.55	88.16	0.17%	2,450,897
Mar 6, 2026	90.67	90.84	88.90	90.40	88.02	-1.78%	2,087,530
Mar 5, 2026	91.60	93.05	91.23	92.04	89.61	0.05%	1,931,541
Mar 4, 2026	94.02	94.06	91.93	91.99	89.57	-1.53%	2,529,805
Mar 3, 2026	93.03	94.31	92.33	93.42	90.96	-1.58%	2,262,779
Mar 2, 2026	93.34	95.81	93.00	94.92	92.42	0.31%	1,494,333
Feb 27, 2026	95.11	95.38	93.44	94.63	92.14	-1.90%	3,103,446
Feb 26, 2026	96.00	96.90	95.25	96.46	93.92	1.25%	1,590,334
Feb 25, 2026	94.90	95.74	94.39	95.27	92.76	0.50%	1,360,489
Feb 24, 2026	92.94	95.00	92.40	94.80	92.30	1.87%	2,059,405
Feb 23, 2026	94.84	95.07	92.20	93.06	90.61	-2.43%	2,376,856
Feb 20, 2026	94.14	95.76	93.20	95.38	92.87	1.08%	1,329,058
Feb 19, 2026	94.07	94.48	93.08	94.36	91.87	-0.60%	1,187,162
Feb 18, 2026	94.27	95.64	93.71	94.93	92.43	1.19%	1,683,979
Feb 17, 2026	94.13	94.55	92.75	93.81	91.34	0.05%	2,237,121
Feb 13, 2026	93.16	94.06	92.18	93.76	91.29	0.64%	2,668,504
Feb 12, 2026	94.02	95.14	92.67	93.16	90.70	-0.67%	3,388,773
Feb 11, 2026	96.19	96.31	93.67	93.79	91.32	-2.95%	2,332,988
Feb 10, 2026	95.95	97.67	95.75	96.64	94.09	0.87%	2,301,442
Feb 9, 2026	94.34	96.64	94.00	95.81	93.28	1.30%	2,587,989
Feb 6, 2026	93.77	95.22	92.77	94.58	92.09	2.78%	3,272,911
Feb 5, 2026	96.18	96.55	91.70	92.02	89.59	-5.15%	3,357,054
Feb 4, 2026	97.85	99.00	93.00	97.02	94.46	-5.49%	5,509,687
Feb 3, 2026	106.49	107.21	100.90	102.66	99.95	-3.74%	3,898,677