T.Rowe Price Group (TROW)

Last Price117.08

Change+3.39 (2.98%)

NASDAQ· Last Trade: Jul 1st, 1:20 PM EDT

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	114.37	116.59	113.14	113.69	2,944,611	113.69
6/29/2026	110.11	114.55	109.86	114.38	4,035,321	114.38
6/26/2026	106.46	110.73	106.14	110.27	3,831,935	110.27
6/25/2026	106.63	108.48	105.84	106.34	1,772,260	106.34
6/24/2026	106.05	106.53	104.40	105.20	1,881,067	105.20
6/23/2026	107.20	107.90	105.89	106.00	2,288,183	106.00
6/22/2026	108.00	109.58	107.71	107.99	2,434,056	107.99
6/18/2026	109.09	109.33	106.76	107.65	4,637,889	107.65
6/17/2026	108.30	109.64	107.78	108.12	2,407,639	108.12
6/16/2026	109.42	110.00	108.56	108.94	1,521,839	108.94
6/15/2026	109.62	110.85	108.48	108.61	2,013,071	108.61
6/12/2026	109.10	110.50	108.75	109.64	2,021,300	108.34
6/11/2026	106.89	108.32	105.76	108.27	2,155,685	106.99
6/10/2026	105.69	109.10	105.29	106.43	2,988,625	105.17
6/09/2026	106.25	107.56	104.59	105.91	1,834,172	104.65
6/08/2026	105.97	106.52	105.08	105.45	1,703,063	104.20
6/05/2026	106.52	107.23	105.24	105.99	1,482,942	104.73
6/04/2026	105.04	108.20	104.58	106.96	1,554,520	105.69
6/03/2026	103.00	104.14	101.64	104.01	2,182,804	102.78
6/02/2026	104.24	105.29	103.77	104.31	1,543,142	103.07
6/01/2026	103.86	105.67	103.43	103.92	2,509,037	102.69
5/29/2026	0.01	105.95	103.25	104.53	4,242,836	103.29
5/28/2026	103.80	104.23	102.98	103.55	1,617,075	102.32
5/27/2026	104.17	105.29	103.67	104.50	1,277,268	103.26
5/26/2026	104.07	104.48	103.25	103.82	1,260,937	102.59
5/22/2026	102.55	103.64	102.03	103.39	2,006,053	102.16
5/21/2026	101.44	102.13	100.50	101.95	1,340,448	100.74
5/20/2026	101.92	103.09	100.86	101.83	1,604,278	100.62
5/19/2026	101.70	102.48	100.74	101.72	1,731,849	100.51
5/18/2026	101.31	102.63	100.82	102.38	1,677,318	101.17
5/15/2026	101.90	102.59	101.21	102.01	2,047,093	100.80
5/14/2026	103.67	103.99	102.14	102.41	2,075,063	101.20
5/13/2026	102.66	104.11	101.66	103.01	2,611,564	101.79
5/12/2026	103.96	104.13	100.70	102.84	2,865,620	101.62
5/11/2026	105.29	105.71	104.62	104.75	1,401,863	103.51
5/08/2026	104.02	105.56	102.31	105.33	1,506,097	104.08
5/07/2026	105.48	106.30	102.70	103.59	2,123,146	102.36
5/06/2026	104.88	106.92	104.53	106.13	2,119,962	104.87
5/05/2026	103.24	104.44	101.78	104.11	1,887,992	102.88
5/04/2026	102.78	103.81	102.04	103.08	1,783,838	101.86
5/01/2026	103.75	104.14	102.27	103.42	2,252,199	102.19
4/30/2026	101.30	103.28	99.79	102.88	4,390,302	101.66
4/29/2026	100.26	101.34	99.58	100.47	2,550,207	99.28
4/28/2026	101.74	101.87	100.09	100.77	2,327,409	99.58
4/27/2026	98.86	101.65	98.86	101.36	1,965,057	100.16
4/24/2026	99.50	99.89	98.73	99.06	1,518,883	97.89
4/23/2026	100.07	100.58	98.65	99.49	2,198,292	98.31
4/22/2026	100.00	100.81	98.90	100.24	1,653,885	99.05
4/21/2026	98.36	100.17	98.11	99.14	2,789,696	97.96
4/20/2026	96.65	98.24	96.53	98.10	1,621,290	96.94
4/17/2026	96.25	97.97	96.03	96.98	2,109,979	95.83
4/16/2026	96.29	96.64	95.07	95.75	1,345,541	94.61
4/15/2026	96.22	96.92	95.50	96.11	1,540,449	94.97
4/14/2026	94.91	96.34	94.56	95.84	1,851,802	94.70
4/13/2026	91.54	94.45	91.24	94.37	2,017,242	93.25
4/10/2026	92.16	93.30	91.44	91.49	1,658,102	90.41
4/09/2026	91.35	92.55	90.76	92.16	2,134,736	91.07
4/08/2026	91.37	92.39	90.75	91.81	2,268,954	90.72
4/07/2026	89.22	89.60	87.59	89.22	2,926,638	88.16
4/06/2026	90.04	90.37	89.13	89.33	1,907,816	88.27
4/02/2026	88.50	90.91	87.75	90.17	2,107,028	89.10
4/01/2026	90.38	91.25	89.65	89.87	2,538,854	88.80