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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.52	103.43	103.43	104.57	103.29	357
September 25, 2025	104.57	102.95	102.95	104.57	101.23	538
September 24, 2025	106.08	103.19	103.19	106.08	103.16	430
September 23, 2025	106.05	104.46	104.46	106.05	104.46	549
September 22, 2025	105.78	105.15	105.15	105.8	105.13	555
September 19, 2025	105.96	105.45	105.45	106.19	104.64	432
September 18, 2025	105.54	105.73	105.73	106.62	105.38	1,500
September 17, 2025	104.49	104.99	104.99	105.52	103.77	331
September 16, 2025	104.56	103.74	103.74	104.56	103.35	369
September 15, 2025	104.4	104.2	104.2	105	103.95	627
September 12, 2025	107.06	106.01	104.74	107.06	105	289
September 11, 2025	106.14	105.85	104.58	106.6	104.92	438
September 10, 2025	109.24	106.58	105.3	109.24	106.55	438
September 09, 2025	108.78	107.3	106.01	108.95	107.3	858
September 08, 2025	108.59	108.08	106.78	109.22	107.72	528
September 05, 2025	111.61	107.86	107.86	112.1	107.86	1,291
September 04, 2025	110.01	111.62	111.62	117.94	110.01	4,058
September 03, 2025	104.44	104.78	104.78	106.11	104.01	300
September 02, 2025	107.01	105.09	105.09	107.01	104.73	543
August 29, 2025	108.25	108.51	108.51	108.64	107.8	38
August 28, 2025	110	107.96	107.96	110	107.96	146
August 27, 2025	108.12	109.28	109.28	109.5	108.12	67
August 26, 2025	107.83	107.67	107.67	107.83	107	154
August 22, 2025	105.29	108.01	108.01	108.78	104.95	452
August 21, 2025	105.68	104.24	104.24	105.81	104.16	298
August 20, 2025	106.49	105.15	105.15	106.49	105.15	233
August 19, 2025	107.4	106.42	106.42	107.4	106.17	350
August 18, 2025	109	106.76	106.76	109	104.52	627
August 15, 2025	109.79	107.44	107.44	109.79	107.36	183
August 14, 2025	110.04	108.89	108.89	110.04	108.46	272
August 13, 2025	108.47	108.83	108.83	109.07	107.22	5,494
August 12, 2025	105.65	107.34	107.34	107.43	105.04	282
August 11, 2025	105.38	105.52	105.52	105.92	104.85	1,144
August 08, 2025	105.93	104.87	104.87	105.93	104.04	382
August 07, 2025	106.72	103.9	104.04	106.72	103.85	108
August 06, 2025	105.42	105.36	105.36	106.05	104.98	138
August 05, 2025	105.9	105.68	105.68	106.74	105.13	551
August 04, 2025	104.02	105.61	105.61	105.79	103.06	535
August 01, 2025	100	101.65	101.65	102.51	99.69	3,636
July 31, 2025	103.5	102.08	102.08	103.88	101.43	736
July 30, 2025	104.88	105.23	105.23	105.33	104.6	322
July 29, 2025	105.42	104.78	104.78	106.95	104.47	213
July 28, 2025	107.41	106.13	106.13	107.41	105.28	254
July 25, 2025	107.71	106.5	106.5	107.9	105.92	123
July 24, 2025	107.58	107.56	107.56	107.79	106.9	160
July 23, 2025	107.01	107.64	107.64	107.64	106.9	530
July 22, 2025	105.72	105.86	105.86	105.92	105.12	533
July 21, 2025	106	105.43	105.43	106.26	105.29	243
July 18, 2025	107.39	106.42	106.42	107.39	106.42	303
July 17, 2025	103.32	105.07	105.07	105.34	102.55	1,870
July 16, 2025	99.8	101.71	101.71	102.24	99.8	236
July 15, 2025	102.3	101.04	100.84	102.48	100.84	162
July 14, 2025	101.47	102.05	102.05	102.05	100.12	210
July 11, 2025	102.5	101.22	101.22	102.5	100.45	212
July 10, 2025	101.78	103.66	103.66	104.17	101.67	508
July 09, 2025	100.27	101.09	101.09	101.09	100.05	276
July 08, 2025	98.97	100.03	100.03	100.2	98.81	368
July 07, 2025	99.52	100.21	100.21	100.72	99.14	335
July 03, 2025	100.48	100.45	100.45	100.68	99.81	352
July 02, 2025	96.51	99.34	99.34	99.9	96.51	8,773

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