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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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