T. Rowe Price Group, Inc. (TROW)

NASDAQ: TROW · Real-Time Price · USD

100.77

-0.59 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

100.79

+0.02 (0.02%)

After-hours: Apr 28, 2026, 7:14 PM EDT

T. Rowe Price Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.74	101.87	100.09	100.77	100.77	-0.58%	2,327,122
Apr 27, 2026	98.86	101.65	98.86	101.36	101.36	2.32%	1,962,610
Apr 24, 2026	99.50	99.89	98.73	99.06	99.06	-0.43%	1,506,174
Apr 23, 2026	100.07	100.58	98.65	99.49	99.49	-0.75%	2,198,213
Apr 22, 2026	100.00	100.81	98.90	100.24	100.24	1.11%	1,652,839
Apr 21, 2026	98.36	100.17	98.12	99.14	99.14	1.06%	2,789,670
Apr 20, 2026	96.65	98.24	96.53	98.10	98.10	1.15%	1,619,519
Apr 17, 2026	96.25	97.97	96.03	96.98	96.98	1.28%	1,914,967
Apr 16, 2026	96.29	96.64	95.07	95.75	95.75	-0.37%	1,343,556
Apr 15, 2026	96.22	96.92	95.50	96.11	96.11	0.28%	1,534,050
Apr 14, 2026	94.91	96.34	94.56	95.84	95.84	1.56%	1,802,175
Apr 13, 2026	91.54	94.45	91.24	94.37	94.37	3.15%	2,014,599
Apr 10, 2026	92.16	93.30	91.44	91.49	91.49	-0.73%	1,651,224
Apr 9, 2026	91.35	92.55	90.76	92.16	92.16	0.38%	2,127,788
Apr 8, 2026	91.37	92.39	90.75	91.81	91.81	2.90%	2,265,274
Apr 7, 2026	89.22	89.60	87.59	89.22	89.22	-0.12%	2,922,428
Apr 6, 2026	90.04	90.37	89.13	89.33	89.33	-0.93%	1,907,556
Apr 2, 2026	88.50	90.91	87.75	90.17	90.17	0.33%	2,105,723
Apr 1, 2026	90.38	91.25	89.65	89.87	89.87	-0.30%	2,538,216
Mar 31, 2026	90.17	91.37	89.18	90.14	90.14	1.25%	3,175,006
Mar 30, 2026	89.45	90.39	88.61	89.03	89.03	0.66%	3,012,554
Mar 27, 2026	89.61	90.25	88.21	88.45	88.45	-1.97%	2,916,384
Mar 26, 2026	89.39	90.88	89.02	90.23	90.23	0.73%	3,010,315
Mar 25, 2026	89.94	90.57	88.43	89.58	89.58	0.88%	2,601,827
Mar 24, 2026	87.12	89.11	86.69	88.80	88.80	0.93%	2,561,442
Mar 23, 2026	87.60	88.78	86.73	87.98	87.98	2.08%	2,212,052
Mar 20, 2026	86.95	87.46	85.22	86.19	86.19	-1.03%	9,438,359
Mar 19, 2026	87.00	88.05	86.33	87.09	87.09	-0.48%	2,483,387
Mar 18, 2026	87.45	88.88	87.43	87.51	87.51	-1.00%	2,479,701
Mar 17, 2026	88.36	89.60	87.91	88.39	88.39	1.16%	2,496,044
Mar 16, 2026	88.27	88.64	87.14	87.38	87.38	-1.37%	2,311,380
Mar 13, 2026	89.01	89.92	88.53	88.59	87.29	0.77%	2,332,732
Mar 12, 2026	88.09	89.29	87.71	87.91	86.62	-1.59%	2,527,653
Mar 11, 2026	89.18	89.90	87.69	89.33	88.02	0.21%	2,370,739
Mar 10, 2026	90.67	90.91	89.03	89.14	87.83	-1.56%	2,419,762
Mar 9, 2026	88.67	91.10	86.94	90.55	89.22	0.17%	2,450,897
Mar 6, 2026	90.67	90.84	88.90	90.40	89.07	-1.78%	2,087,530
Mar 5, 2026	91.60	93.05	91.23	92.04	90.69	0.05%	1,931,541
Mar 4, 2026	94.02	94.06	91.93	91.99	90.64	-1.53%	2,529,805
Mar 3, 2026	93.03	94.31	92.33	93.42	92.05	-1.58%	2,262,779
Mar 2, 2026	93.34	95.81	93.00	94.92	93.53	0.31%	1,494,333
Feb 27, 2026	95.11	95.38	93.44	94.63	93.24	-1.90%	3,103,446
Feb 26, 2026	96.00	96.90	95.25	96.46	95.04	1.25%	1,590,334
Feb 25, 2026	94.90	95.74	94.39	95.27	93.87	0.50%	1,360,489
Feb 24, 2026	92.94	95.00	92.40	94.80	93.41	1.87%	2,059,405
Feb 23, 2026	94.84	95.07	92.20	93.06	91.69	-2.43%	2,376,856
Feb 20, 2026	94.14	95.76	93.20	95.38	93.98	1.08%	1,329,058
Feb 19, 2026	94.07	94.48	93.08	94.36	92.98	-0.60%	1,187,162
Feb 18, 2026	94.27	95.64	93.71	94.93	93.54	1.19%	1,683,979
Feb 17, 2026	94.13	94.55	92.75	93.81	92.43	0.05%	2,237,121
Feb 13, 2026	93.16	94.06	92.18	93.76	92.38	0.64%	2,668,504
Feb 12, 2026	94.02	95.14	92.67	93.16	91.79	-0.67%	3,388,773
Feb 11, 2026	96.19	96.31	93.67	93.79	92.41	-2.95%	2,332,988
Feb 10, 2026	95.95	97.67	95.75	96.64	95.22	0.87%	2,301,442
Feb 9, 2026	94.34	96.64	94.00	95.81	94.40	1.30%	2,587,989
Feb 6, 2026	93.77	95.22	92.77	94.58	93.19	2.78%	3,272,911
Feb 5, 2026	96.18	96.55	91.70	92.02	90.67	-5.15%	3,357,054
Feb 4, 2026	97.85	99.00	93.00	97.02	95.60	-5.49%	5,509,687
Feb 3, 2026	106.49	107.21	100.90	102.66	101.15	-3.74%	3,898,677
Feb 2, 2026	105.25	106.95	104.70	106.65	105.08	0.92%	2,001,814
Jan 30, 2026	104.58	106.18	103.64	105.68	104.13	0.82%	2,630,738
Jan 29, 2026	105.93	106.85	104.13	104.82	103.28	-0.41%	2,268,913
Jan 28, 2026	105.40	106.04	104.60	105.25	103.71	-0.06%	1,135,033
Jan 27, 2026	106.26	106.69	104.22	105.31	103.76	-0.74%	1,106,872
Jan 26, 2026	105.72	106.27	105.07	106.09	104.53	0.44%	1,087,036
Jan 23, 2026	106.86	107.13	105.60	105.63	104.08	-1.37%	972,264
Jan 22, 2026	106.52	108.17	106.42	107.10	105.53	0.91%	1,223,939
Jan 21, 2026	104.79	106.72	104.16	106.13	104.57	2.36%	1,357,686
Jan 20, 2026	105.18	105.18	103.37	103.68	102.16	-2.64%	2,215,285
Jan 16, 2026	107.45	107.72	106.00	106.49	104.93	-0.77%	1,892,848
Jan 15, 2026	106.96	108.12	106.63	107.32	105.75	1.17%	1,236,431
Jan 14, 2026	103.12	106.15	103.09	106.08	104.52	2.48%	2,277,467
Jan 13, 2026	106.77	106.86	102.58	103.51	101.99	-3.12%	2,539,300
Jan 12, 2026	107.97	107.97	106.15	106.84	105.27	-0.44%	1,499,856
Jan 9, 2026	108.80	109.46	107.28	107.31	105.74	-1.16%	2,065,065
Jan 8, 2026	105.83	108.94	105.43	108.57	106.98	2.42%	1,529,363
Jan 7, 2026	108.74	109.11	104.35	106.00	104.44	-2.76%	2,147,080
Jan 6, 2026	106.63	109.32	106.53	109.01	107.41	2.37%	1,667,006
Jan 5, 2026	104.26	108.21	104.00	106.49	104.93	1.78%	2,652,387
Jan 2, 2026	102.47	104.65	101.72	104.63	103.09	2.20%	1,323,698
Dec 31, 2025	103.81	103.86	102.32	102.38	100.88	-1.22%	1,155,060
Dec 30, 2025	104.35	104.50	103.59	103.64	102.12	-0.85%	1,703,078
Dec 29, 2025	104.57	104.94	104.17	104.53	103.00	-0.21%	1,145,871
Dec 26, 2025	104.78	105.42	104.25	104.75	103.21	0.07%	760,156
Dec 24, 2025	104.30	104.84	103.62	104.68	103.14	0.62%	534,648
Dec 23, 2025	104.82	105.20	103.97	104.03	102.50	-0.73%	1,633,756
Dec 22, 2025	103.10	104.83	103.00	104.80	103.26	1.47%	2,087,022
Dec 19, 2025	103.32	103.79	102.58	103.28	101.76	-0.04%	2,644,086
Dec 18, 2025	104.53	105.41	103.20	103.32	101.80	-0.56%	1,280,416
Dec 17, 2025	104.28	106.06	103.77	103.90	102.38	-0.02%	2,089,218
Dec 16, 2025	104.25	104.48	103.13	103.92	102.40	0.29%	3,712,871
Dec 15, 2025	103.98	105.41	103.12	103.62	102.10	-1.22%	2,520,997
Dec 12, 2025	105.12	105.73	104.37	104.90	102.11	-0.06%	1,707,319
Dec 11, 2025	102.89	105.72	102.89	104.96	102.17	1.35%	1,990,097
Dec 10, 2025	103.92	104.90	101.16	103.56	100.80	-1.72%	3,540,029
Dec 9, 2025	104.50	105.85	104.50	105.37	102.57	0.81%	1,410,856
Dec 8, 2025	106.74	106.89	104.41	104.52	101.74	-1.93%	1,636,863
Dec 5, 2025	105.65	107.10	105.24	106.58	103.74	0.75%	1,528,760
Dec 4, 2025	105.24	106.36	104.79	105.79	102.98	0.70%	1,440,377
Dec 3, 2025	102.63	105.19	102.63	105.05	102.26	2.52%	1,954,018