T. Rowe Price Group, Inc. - TROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.14	95.38	95.38	95.76	93.2	1.33M
February 19, 2026	94.07	94.36	94.36	94.48	93.08	1.19M
February 18, 2026	94.27	94.93	94.93	95.64	93.71	1.68M
February 17, 2026	94.13	93.81	93.81	94.55	92.75	2.24M
February 13, 2026	93.16	93.76	93.76	94.06	92.18	2.67M
February 12, 2026	94.02	93.16	93.16	95.14	92.67	3.39M
February 11, 2026	96.19	93.79	93.79	96.31	93.67	2.33M
February 10, 2026	95.95	96.64	96.64	97.67	95.75	2.3M
February 09, 2026	94.34	95.81	95.81	96.64	94	2.59M
February 06, 2026	93.77	94.58	94.58	95.22	92.77	3.27M
February 05, 2026	96.18	92.02	92.02	96.55	91.7	3.36M
February 04, 2026	97.85	97.02	97.02	99	93	5.51M
February 03, 2026	106.49	102.66	102.66	107.21	100.9	3.9M
February 02, 2026	105.25	106.65	106.65	106.95	104.7	2M
January 30, 2026	104.58	105.68	105.68	106.18	103.64	2.63M
January 29, 2026	105.93	104.82	104.82	106.85	104.13	2.27M
January 28, 2026	105.4	105.25	105.25	106.04	104.6	1.14M
January 27, 2026	106.26	105.31	105.31	106.69	104.22	1.11M
January 26, 2026	105.72	106.09	106.09	106.27	105.07	1.09M
January 23, 2026	106.86	105.63	105.63	107.13	105.6	970,211
January 22, 2026	106.52	107.1	107.1	108.17	106.42	1.22M
January 21, 2026	104.79	106.13	106.13	106.72	104.16	1.36M
January 20, 2026	105.18	103.68	103.68	105.18	103.37	2.21M
January 16, 2026	107.45	106.49	106.49	107.72	106	1.89M
January 15, 2026	106.96	107.32	107.32	108.12	106.63	1.24M
January 14, 2026	103.12	106.08	106.08	106.15	103.09	2.28M
January 13, 2026	106.77	103.51	103.51	106.86	102.58	2.54M
January 12, 2026	107.97	106.84	106.84	107.97	106.15	1.5M
January 09, 2026	108.8	107.31	107.31	109.46	107.28	2.06M
January 08, 2026	105.83	108.57	108.57	108.94	105.43	1.53M
January 07, 2026	108.74	106	106	109.11	104.35	2.15M
January 06, 2026	106.63	109.01	109.01	109.32	106.53	1.67M
January 05, 2026	104.26	106.49	106.49	108.21	104	2.65M
January 02, 2026	102.47	104.63	104.63	104.65	101.72	1.32M
December 31, 2025	103.81	102.38	102.38	103.86	102.32	1.16M
December 30, 2025	104.35	103.64	103.64	104.5	103.59	1.7M
December 29, 2025	104.57	104.53	104.53	104.94	104.17	1.15M
December 26, 2025	104.78	104.75	104.75	105.42	104.25	760,200
December 24, 2025	104.3	104.68	104.68	104.84	103.62	534,648
December 23, 2025	104.82	104.03	104.03	105.2	103.97	1.63M
December 22, 2025	103.1	104.8	104.8	104.83	103	2.09M
December 19, 2025	103.32	103.28	103.28	103.79	102.58	2.64M
December 18, 2025	104.53	103.32	103.32	105.41	103.2	1.28M
December 17, 2025	104.28	103.9	103.9	106.06	103.77	2.09M
December 16, 2025	104.25	103.92	103.92	104.48	103.13	3.71M
December 15, 2025	103.98	103.62	103.62	105.41	103.12	2.52M
December 12, 2025	105.12	104.9	104.9	105.73	104.37	1.71M
December 11, 2025	103.44	104.96	104.96	105.72	103.44	1.36M
December 10, 2025	103.92	103.56	103.56	104.9	101.16	3.54M
December 09, 2025	104.5	105.37	105.37	105.85	104.5	866,425
December 08, 2025	106.74	104.52	104.52	106.89	104.41	1.64M
December 05, 2025	105.65	106.58	106.58	107.1	105.24	1.53M
December 04, 2025	105.24	105.79	105.79	106.36	104.79	1.2M
December 03, 2025	102.63	105.05	105.05	105.19	102.63	1.95M
December 02, 2025	102.22	102.47	102.47	103.23	101.6	1.72M
December 01, 2025	101.45	101.59	101.59	102.83	101.35	1.95M
November 28, 2025	102.09	102.38	102.38	103.11	102.02	936,700
November 26, 2025	101.13	102.09	102.09	102.35	101.13	1.14M
November 25, 2025	100.26	101.13	101.13	101.45	99.61	1.69M
November 24, 2025	100.63	100.45	100.45	100.88	99.4	2.13M

T. Rowe Price Group, Inc. (TROW) NASDAQ