Skip to main content

T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 167.09 169.09 166.97 168.19 1,257,281 +1.00(+0.60%)
May 27, 2021 165.76 167.53 165.15 167.19 1,392,569 +2.36(+1.43%)
May 26, 2021 165.69 165.69 163.49 164.82 978,091 +0.09(+0.05%)
May 25, 2021 165.09 166.02 163.93 164.73 967,772 -0.40(-0.24%)
May 24, 2021 169.56 169.56 162.43 165.14 1,633,983 -3.77(-2.23%)
May 21, 2021 166.88 169.87 166.57 168.91 802,112 +1.99(+1.19%)
May 20, 2021 165.76 168.29 164.15 166.92 1,082,411 +1.83(+1.11%)
May 19, 2021 162.87 166.04 160.76 165.09 2,230,054 -0.70(-0.42%)
May 18, 2021 167.87 168.30 165.74 165.79 700,241 -2.50(-1.49%)
May 17, 2021 168.60 168.86 165.78 168.29 1,004,483 +0.35(+0.21%)
May 14, 2021 166.38 168.50 166.21 167.94 772,926 +1.99(+1.20%)
May 13, 2021 162.10 166.73 161.79 165.96 1,045,129 +3.74(+2.30%)
May 12, 2021 162.75 166.19 161.83 162.22 1,657,565 -0.19(-0.11%)
May 11, 2021 165.02 166.11 161.33 162.40 1,170,359 -4.78(-2.86%)
May 10, 2021 166.65 168.85 166.30 167.19 1,490,004 +0.86(+0.52%)
May 07, 2021 165.63 166.49 164.72 166.32 833,430 +0.69(+0.42%)
May 06, 2021 164.29 165.64 161.32 165.63 1,097,444 +2.73(+1.68%)
May 05, 2021 158.78 164.00 158.78 162.90 1,279,558 +3.05(+1.91%)
May 04, 2021 160.18 160.53 158.55 159.85 1,399,257 -0.73(-0.45%)
May 03, 2021 158.39 161.66 157.59 160.58 1,072,306 +3.07(+1.95%)
Apr 30, 2021 158.99 159.12 156.22 157.51 1,506,795 -2.30(-1.44%)
Apr 29, 2021 158.96 160.07 155.87 159.81 1,525,064 +1.86(+1.17%)
Apr 28, 2021 158.25 158.81 156.09 157.96 1,575,751 +0.73(+0.46%)
Apr 27, 2021 156.63 157.37 154.90 157.23 1,176,362 +0.05(+0.03%)
Apr 26, 2021 157.98 159.78 156.68 157.17 825,496 +0.23(+0.15%)
Apr 23, 2021 154.84 157.58 154.56 156.95 936,570 +2.88(+1.87%)
Apr 22, 2021 157.61 157.83 153.88 154.06 1,076,355 -3.45(-2.19%)
Apr 21, 2021 155.49 157.68 154.90 157.51 1,130,720 +2.33(+1.50%)
Apr 20, 2021 156.29 156.74 154.04 155.18 995,752 -0.43(-0.28%)
Apr 19, 2021 156.15 156.68 154.69 155.61 1,064,534 -0.68(-0.44%)
Apr 16, 2021 157.06 157.06 154.63 156.29 1,366,970 +0.41(+0.26%)
Apr 15, 2021 155.09 156.09 154.10 155.88 942,604 +2.14(+1.39%)
Apr 14, 2021 153.06 155.50 152.87 153.75 1,364,186 -1.77(-1.14%)
Apr 13, 2021 159.37 159.97 154.90 155.51 1,623,335 -4.89(-3.05%)
Apr 12, 2021 157.87 160.89 157.23 160.40 1,346,661 +2.61(+1.65%)
Apr 09, 2021 156.35 159.39 155.23 157.79 1,243,186 +2.72(+1.75%)
Apr 08, 2021 156.32 156.49 154.87 155.07 680,802 -0.46(-0.29%)
Apr 07, 2021 155.32 156.39 154.70 155.53 666,487 +0.34(+0.22%)
Apr 06, 2021 154.10 155.58 154.06 155.19 961,640 +0.05(+0.03%)
Apr 05, 2021 154.51 155.65 152.87 155.13 779,091 +2.23(+1.46%)
Apr 01, 2021 151.60 153.16 151.23 152.90 1,132,486 +2.07(+1.38%)
Mar 31, 2021 151.34 153.21 150.44 150.83 1,605,862 -0.54(-0.36%)
Mar 30, 2021 154.14 155.54 150.85 151.37 1,323,014 -4.18(-2.68%)
Mar 29, 2021 154.37 156.60 153.82 155.55 1,268,602 -1.02(-0.65%)
Mar 26, 2021 151.78 156.72 151.35 156.57 1,360,485 +5.33(+3.52%)
Mar 25, 2021 149.83 151.78 147.55 151.24 1,396,300 +1.55(+1.03%)
Mar 24, 2021 149.02 150.90 148.80 149.69 1,214,842 +1.56(+1.05%)
Mar 23, 2021 150.45 150.93 147.75 148.14 1,267,916 -3.27(-2.16%)
Mar 22, 2021 151.21 152.19 150.30 151.41 1,156,814 +0.36(+0.24%)
Mar 19, 2021 150.89 152.57 150.06 151.05 3,233,057 -0.02(-0.01%)
Mar 18, 2021 154.25 154.62 150.56 151.06 1,332,939 -2.50(-1.63%)
Mar 17, 2021 150.75 153.68 150.36 153.57 1,858,040 +2.25(+1.49%)
Mar 16, 2021 152.94 153.14 150.41 151.32 992,931 -1.16(-0.76%)
Mar 15, 2021 151.97 152.59 149.51 152.48 1,147,025 +0.74(+0.49%)
Mar 12, 2021 151.86 153.50 150.88 151.74 1,036,191 -0.38(-0.25%)
Mar 11, 2021 153.84 155.19 151.31 152.12 1,636,759 -1.28(-0.83%)
Mar 10, 2021 153.55 154.62 149.52 153.39 1,624,736 -0.63(-0.41%)
Mar 09, 2021 153.08 156.90 151.71 154.02 2,005,300 +2.47(+1.63%)
Mar 08, 2021 151.55 154.05 150.64 151.55 1,431,436 +0.70(+0.46%)
Mar 05, 2021 144.85 151.19 142.12 150.85 2,111,995 +8.02(+5.61%)
Mar 04, 2021 147.68 148.34 140.53 142.83 1,460,908 -5.29(-3.57%)
Mar 03, 2021 148.02 151.13 147.44 148.13 1,833,909 -0.06(-0.04%)
Mar 02, 2021 147.49 152.90 146.40 148.19 1,615,037 +1.25(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.