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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	97.43	97.57	97.57	99.46	97.43	427
November 19, 2025	97.95	97.6	97.6	98.94	97.56	254
November 18, 2025	97.01	97.79	98.31	98.94	95.88	855
November 17, 2025	101.54	98.97	98.97	101.54	98.97	154
November 14, 2025	102.75	103.02	103.02	103.02	101.72	445
November 13, 2025	104.5	103.99	103.99	105.12	103.77	483
November 12, 2025	104.5	104.62	104.62	105.36	103.88	257
November 11, 2025	102.96	103.68	103.68	104.06	102.96	232
November 10, 2025	103.6	103.47	103.47	103.6	101.57	392
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

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