T. Rowe Price Group, Inc. - 0KNY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.51	95.17	95.17	95.76	93.06	765
February 19, 2026	96	93.78	93.78	96	93.09	670
February 18, 2026	95.09	94.84	94.84	95.64	93.5	973
February 17, 2026	95.96	93.75	93.75	95.96	92.24	1,647
February 13, 2026	93.99	94.08	94.08	95.04	92.15	768
February 12, 2026	94.15	94.32	94.32	95.08	92.77	1,000
February 11, 2026	97.28	94.38	94.38	98.03	93.91	1,876
February 10, 2026	96.42	96.73	96.73	97.56	95.3	1,552
February 09, 2026	96	96.18	96.18	96.68	93.95	9,628
February 06, 2026	93.13	94.65	94.65	95.17	92.39	2,149
February 05, 2026	97.02	92.58	92.58	98.03	91.79	1,939
February 04, 2026	104.99	94.5	94.5	104.99	93.08	3,198
February 03, 2026	103.7	101.73	101.73	107.13	101.73	4,964
February 02, 2026	104.33	106.65	106.5	107.06	104	672
January 30, 2026	102.15	105.64	105.64	106	102.15	550
January 29, 2026	106.3	105.04	105.04	107	104	479
January 28, 2026	105.79	105.18	105.18	106	104	532
January 27, 2026	106.5	104.9	104.9	106.5	104.33	2,551
January 26, 2026	105.02	105.91	105.91	106.8	104.98	643
January 23, 2026	105	106.07	106.07	106.45	105	81
January 22, 2026	106.4	107.1	107.1	108.07	106.4	487
January 21, 2026	103.01	105.55	105.55	105.86	103.01	357
January 20, 2026	104.42	104.39	104.39	105.25	103.85	1,016
January 16, 2026	108.22	106.74	106.74	108.22	106.39	168
January 15, 2026	106	107.31	107.31	108.12	106	1,113
January 14, 2026	103.99	105.19	105.19	105.19	103.12	99
January 13, 2026	107	104.11	103.19	107.69	102.65	934
January 12, 2026	107.91	106.83	106.83	107.91	106.83	355
January 09, 2026	107.17	108.28	108.28	108.8	107.17	152
January 08, 2026	108	108.67	108.67	108.82	105.4	6,225
January 07, 2026	109.01	106.48	106.48	109.78	105.06	803
January 06, 2026	106.46	108.85	108.85	109.16	106.41	152
January 05, 2026	103.67	106.88	106.88	107.93	102.99	2,708
January 02, 2026	102.5	103.59	103.59	104.33	101.87	713
December 31, 2025	102.58	103.12	103.12	103.85	102.58	701
December 30, 2025	104.99	103.68	103.68	104.99	103.68	924
December 29, 2025	104.56	104.49	104.49	105.59	102.62	2,827
December 24, 2025	104.33	104.66	104.23	104.75	102.91	237
December 23, 2025	104.8	104.35	104.35	104.81	104.26	244
December 22, 2025	103.08	104.43	104.43	105.59	103.08	347
December 19, 2025	104.69	103.26	103.34	104.69	102.58	415
December 18, 2025	104.3	104.33	104.33	105.04	104.03	366
December 17, 2025	103.92	104.46	104.46	106.03	103.92	265
December 16, 2025	103.02	103.46	103.46	104.36	102.75	10,990
December 15, 2025	103.12	103.69	103.69	105.17	103.12	1,927
December 12, 2025	105.95	105.05	105.29	105.95	104	70
December 11, 2025	103.6	105.38	104.07	105.67	102.51	444
December 10, 2025	104.96	102.49	101.21	106.5	101.29	453
December 09, 2025	105.4	105.5	105.32	105.64	104.34	61
December 08, 2025	106.7	105.13	105.13	106.89	104.65	180
December 05, 2025	106.03	106.53	106.53	106.58	105.92	250
December 04, 2025	104.16	105.81	105.81	106.04	104.16	85
December 03, 2025	102.57	104.86	104.86	104.86	102.57	1,376
December 02, 2025	101.69	102.47	102.47	103.14	101.67	459
December 01, 2025	103.19	102.47	102.47	103.2	101.01	384
November 28, 2025	102.18	102.39	102.39	103.03	102.18	612
November 26, 2025	102	102.14	102.14	102.19	101.45	306
November 25, 2025	101.2	100.66	100.66	101.2	99.88	120
November 24, 2025	101.01	100.23	100.23	101.16	99.52	252
November 21, 2025	96.91	100.05	100.05	100.51	96.91	182

T. Rowe Price Group, Inc. (0KNY.L) LSE