T.Rowe Price Group (TROW)

Last Price102.38

Change-1.26 (-1.22%)

NASDAQ · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	103.81	103.86	102.32	102.38	1,155,060	102.38
12/30/2025	104.35	104.50	103.59	103.64	1,702,957	103.64
12/29/2025	104.57	104.94	104.17	104.53	1,145,795	104.53
12/26/2025	104.78	105.42	104.25	104.75	760,156	104.75
12/24/2025	104.30	104.83	103.62	104.68	534,649	104.68
12/23/2025	104.82	105.20	103.97	104.03	1,633,749	104.03
12/22/2025	103.10	104.83	103.00	104.80	2,086,909	104.80
12/19/2025	103.32	103.79	102.58	103.28	2,644,086	103.28
12/18/2025	104.53	105.41	103.20	103.32	1,280,416	103.32
12/17/2025	104.28	106.06	103.77	103.90	2,089,143	103.90
12/16/2025	104.25	104.48	103.13	103.92	3,712,251	103.92
12/15/2025	103.98	105.41	103.12	103.62	2,520,993	103.62
12/12/2025	105.12	105.73	104.37	104.90	1,707,320	103.63
12/11/2025	102.89	105.72	102.89	104.96	1,992,622	103.69
12/10/2025	103.92	104.90	101.16	103.56	3,539,900	102.31
12/09/2025	104.50	105.85	104.50	105.37	1,410,831	104.09
12/08/2025	106.74	106.89	104.41	104.52	1,636,849	103.25
12/05/2025	105.65	107.10	105.24	106.58	1,528,762	105.29
12/04/2025	105.24	106.36	104.79	105.79	1,440,361	104.51
12/03/2025	102.63	105.19	102.63	105.05	1,953,947	103.78
12/02/2025	102.22	103.23	101.60	102.47	1,724,807	101.23
12/01/2025	101.45	102.83	101.35	101.59	1,945,308	100.36
11/28/2025	102.09	103.11	102.02	102.38	936,652	101.14
11/26/2025	101.13	102.35	101.13	102.09	1,401,042	100.85
11/25/2025	100.26	101.45	99.61	101.13	1,925,429	99.91
11/24/2025	100.63	100.88	99.40	100.45	2,115,587	99.23
11/21/2025	97.74	100.89	97.66	100.31	2,143,623	99.10
11/20/2025	98.75	99.72	96.78	97.31	1,747,756	96.13
11/19/2025	97.63	98.16	96.89	97.41	1,892,225	96.23
11/18/2025	96.54	98.48	95.93	97.48	1,586,234	96.30
11/17/2025	101.67	101.67	96.58	97.42	2,173,337	96.24
11/14/2025	102.54	103.23	101.56	101.72	1,544,546	100.49
11/13/2025	104.51	105.25	103.61	103.72	1,214,966	102.46
11/12/2025	103.90	105.27	103.90	104.77	1,431,323	103.50
11/11/2025	103.30	104.07	103.20	103.67	1,185,534	102.42
11/10/2025	103.34	103.75	101.50	103.00	1,661,663	101.75
11/07/2025	101.72	102.75	100.75	102.66	1,842,884	101.42
11/06/2025	102.14	103.13	101.27	102.15	1,440,497	100.91
11/05/2025	101.49	102.74	100.80	102.38	1,615,774	101.14
11/04/2025	101.02	102.55	100.32	101.27	1,784,887	100.04
11/03/2025	102.20	102.20	100.08	101.71	1,739,406	100.48
10/31/2025	102.86	104.17	99.00	102.53	3,530,578	101.29
10/30/2025	103.29	103.94	102.00	102.13	2,112,982	100.89
10/29/2025	104.76	104.99	103.31	103.51	1,873,934	102.26
10/28/2025	104.85	105.34	103.73	104.96	1,161,497	103.69
10/27/2025	105.03	106.00	104.50	104.91	1,272,152	103.64
10/24/2025	103.68	104.36	103.15	103.55	1,054,023	102.30
10/23/2025	102.84	103.35	101.89	102.49	1,038,011	101.25
10/22/2025	103.73	103.87	101.82	102.76	1,345,726	101.52
10/21/2025	104.01	105.00	103.95	104.25	981,505	102.99
10/20/2025	103.97	104.92	103.90	104.24	1,130,656	102.98
10/17/2025	103.03	104.07	101.55	103.70	4,353,669	102.44
10/16/2025	106.16	106.31	102.81	103.15	1,136,459	101.90
10/15/2025	106.92	107.44	104.39	105.71	960,602	104.43
10/14/2025	104.48	107.19	104.25	106.13	1,195,121	104.84
10/13/2025	104.55	106.26	103.84	105.36	1,622,090	104.08
10/10/2025	106.79	109.19	101.23	101.43	2,081,158	100.20
10/09/2025	106.20	106.84	105.32	106.01	1,332,831	104.73
10/08/2025	106.14	107.65	105.63	105.82	1,184,854	104.54
10/07/2025	106.06	107.10	105.38	105.78	1,473,116	104.50
10/06/2025	104.37	105.84	103.46	105.69	1,551,512	104.41
10/03/2025	102.15	103.30	101.70	103.28	1,100,764	102.03
10/02/2025	101.10	102.25	100.67	101.71	1,796,806	100.48
10/01/2025	102.28	102.83	101.04	101.07	1,503,358	99.85