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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	102.37	101.13	101.13	102.41	101.13	123
November 06, 2025	101.33	102.42	102.42	102.86	101.33	163
November 05, 2025	100.98	102.15	102.15	102.18	100.89	2,275
November 04, 2025	100	101.8	101.66	102.33	100	2,579
November 03, 2025	104.5	101.28	101.28	104.5	100.3	692
October 31, 2025	105.56	102.84	102.84	105.56	99.71	4,429
October 30, 2025	103.15	102.49	102.49	103.72	102.49	171
October 29, 2025	104.45	104.21	104.21	104.99	103.75	361
October 28, 2025	104.23	104.94	104.94	105.34	104.18	552
October 27, 2025	103.6	104.67	104.67	105.46	103.6	8,596
October 24, 2025	103.99	103.68	103.71	104.17	103.25	161
October 23, 2025	103.08	103.08	103.08	103.08	102.06	213
October 22, 2025	104.19	102.15	102.15	104.19	102.03	160
October 21, 2025	104.4	104.7	104.7	104.8	104	204
October 20, 2025	103.62	104.47	104.47	104.84	103.21	318
October 17, 2025	102.01	102.4	102.4	103.16	101.85	784
October 16, 2025	104.74	103.08	103.08	104.89	103.08	8
October 15, 2025	106.51	105.14	105.14	106.92	105.14	168
October 14, 2025	104.26	106.58	106.58	106.58	104	279
October 13, 2025	105	105.42	105.42	105.57	103.75	525
October 10, 2025	107.5	104.42	104.42	109.04	101.84	552
October 09, 2025	105.59	105.81	105.81	106.09	105.59	75
October 08, 2025	106.14	106.32	106.32	107.54	105.89	1,075
October 07, 2025	106	106.14	106.14	107.09	105.53	276
October 06, 2025	103.28	105.12	105.12	105.74	103.28	535
October 03, 2025	103.01	102.28	102.28	103.01	101.74	331
October 02, 2025	101	102.21	102.21	102.25	101	320
October 01, 2025	101.72	101.27	101.27	102.66	101.17	475
September 30, 2025	103.26	101.5	101.5	103.51	101.3	1,481
September 29, 2025	102	103.19	103.19	103.88	102	393
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

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