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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	101.72	102.66	102.66	102.75	100.75	1.84M
November 06, 2025	102.14	102.15	102.15	103.13	101.27	1.44M
November 05, 2025	101.49	102.38	102.38	102.74	100.8	1.62M
November 04, 2025	101.02	101.27	101.27	102.55	100.32	1.79M
November 03, 2025	102.2	101.71	101.71	102.2	100.08	1.74M
October 31, 2025	102.86	102.53	102.53	104.17	99	3.53M
October 30, 2025	103.29	102.13	102.13	103.94	102	2.11M
October 29, 2025	104.76	103.51	103.51	104.99	103.31	1.87M
October 28, 2025	104.85	104.96	104.96	105.34	103.73	1.16M
October 27, 2025	105.03	104.91	104.91	106	104.5	1.27M
October 24, 2025	103.68	103.55	103.55	104.36	103.15	1.05M
October 23, 2025	102.84	102.49	102.49	103.35	101.89	1.04M
October 22, 2025	103.73	102.76	102.76	103.87	101.82	1.35M
October 21, 2025	104.01	104.25	104.25	105	103.95	966,557
October 20, 2025	103.97	104.24	104.24	104.92	103.9	1.13M
October 17, 2025	103.03	103.7	103.7	104.07	101.55	4.35M
October 16, 2025	106.16	103.15	103.15	106.32	102.81	1.14M
October 15, 2025	106.92	105.71	105.71	107.44	104.4	960,601
October 14, 2025	104.48	106.13	106.13	107.2	104.25	1.2M
October 13, 2025	104.55	105.36	105.36	106.26	103.84	1.62M
October 10, 2025	106.79	101.43	101.43	109.19	101.24	2.08M
October 09, 2025	106.2	106.01	106.01	106.84	105.32	1.33M
October 08, 2025	106.14	105.82	105.82	107.65	105.63	1.18M
October 07, 2025	106.06	105.78	105.78	107.1	105.38	1.47M
October 06, 2025	104.37	105.69	105.69	105.84	103.46	1.55M
October 03, 2025	102.15	103.28	103.28	103.29	101.7	1.1M
October 02, 2025	101.1	101.71	101.71	102.25	100.67	1.8M
October 01, 2025	102.28	101.07	101.07	102.83	101.04	1.48M
September 30, 2025	103.5	102.64	102.64	103.78	101.25	1.46M
September 29, 2025	103.88	103.52	103.52	103.91	102.86	1.37M
September 26, 2025	103.48	103.47	103.47	104.33	102.73	1.14M
September 25, 2025	103.02	103.21	103.21	103.79	102.69	1.16M
September 24, 2025	104.65	103.45	103.45	105.35	103.1	1.35M
September 23, 2025	105.29	104.66	104.66	106.33	104.08	1.13M
September 22, 2025	105.62	105.29	105.29	105.91	104.9	1.17M
September 19, 2025	105.97	105.99	105.99	106.25	104.56	2.41M
September 18, 2025	105.49	105.79	105.79	106.63	105.14	1.77M
September 17, 2025	103.89	104.86	104.86	106.4	103.74	1.56M
September 16, 2025	104.22	103.69	103.69	104.63	103.28	1.14M
September 15, 2025	104.64	104.17	104.17	104.93	103.45	1.23M
September 12, 2025	105.38	105.63	104.36	106.09	105	1.12M
September 11, 2025	106.64	105.69	104.42	107.1	104.6	2.35M
September 10, 2025	106.75	106.64	105.36	107.77	106.28	1.4M
September 09, 2025	107.67	107.15	107.15	109.04	106.86	1.34M
September 08, 2025	108.16	108.17	108.17	109.17	107.58	1.59M
September 05, 2025	111.78	108.16	108.16	112.01	107.73	2.07M
September 04, 2025	115.28	111.52	111.52	118.22	110.51	5.28M
September 03, 2025	105.24	105.37	105.37	106.15	104.55	994,549
September 02, 2025	105.95	105.6	105.6	106.44	104.61	1.35M
August 29, 2025	108.16	107.62	107.62	108.76	107.21	1.17M
August 28, 2025	109.65	108.28	108.28	109.73	107.79	976,300
August 27, 2025	108.5	109.37	109.37	109.74	108.35	933,600
August 26, 2025	107.09	108.56	108.56	108.94	106.85	1.53M
August 25, 2025	107.87	107.46	107.46	108.42	107.14	1.03M
August 22, 2025	105.15	108.29	108.29	108.89	105	1.33M
August 21, 2025	105.76	104.53	104.53	105.76	104.06	985,100
August 20, 2025	106.18	105.76	105.76	106.61	105.09	1.23M
August 19, 2025	106.67	106.3	106.3	107.44	105.95	897,372
August 18, 2025	106.87	106.64	106.64	107.15	106.18	920,246
August 15, 2025	109.44	107.04	107.04	109.44	106.89	1.21M

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