Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 113.85 114.98 113.36 114.90 768,642 -0.43(-0.37%)
Jun 13, 2024 116.42 116.49 114.67 115.33 1,088,774 -1.80(-1.54%)
Jun 12, 2024 116.20 119.26 115.98 117.13 1,774,900 +3.86(+3.41%)
Jun 11, 2024 113.16 113.64 112.61 113.27 876,725 -0.57(-0.50%)
Jun 10, 2024 113.97 114.81 113.13 113.85 871,616 -0.47(-0.42%)
Jun 07, 2024 114.08 114.92 113.24 114.32 656,803 -0.67(-0.59%)
Jun 06, 2024 115.21 115.64 114.16 114.99 644,705 -0.62(-0.54%)
Jun 05, 2024 115.66 115.66 114.31 115.62 995,225 +0.29(+0.25%)
Jun 04, 2024 114.93 116.52 114.93 115.33 999,266 -0.26(-0.22%)
Jun 03, 2024 117.09 117.34 114.57 115.59 1,240,358 -0.99(-0.85%)
May 31, 2024 114.52 116.68 114.32 116.58 2,699,525 +2.26(+1.97%)
May 30, 2024 114.69 115.10 113.88 114.32 1,024,616 +0.29(+0.25%)
May 29, 2024 113.14 114.30 113.00 114.03 917,991 -1.06(-0.92%)
May 28, 2024 116.94 116.94 114.63 115.09 1,121,087 -1.85(-1.58%)
May 24, 2024 115.94 117.11 115.68 116.94 803,667 +1.28(+1.10%)
May 23, 2024 116.94 117.18 115.23 115.67 1,154,817 -0.76(-0.65%)
May 22, 2024 116.38 117.32 115.91 116.43 947,020 +0.05(+0.04%)
May 21, 2024 115.53 116.64 114.92 116.38 964,007 +0.50(+0.43%)
May 20, 2024 115.37 116.33 114.99 115.88 952,632 +0.37(+0.32%)
May 17, 2024 114.93 115.73 114.45 115.52 1,104,879 +0.70(+0.61%)
May 16, 2024 112.98 115.02 112.98 114.82 1,312,990 +0.96(+0.84%)
May 15, 2024 114.10 114.71 113.19 113.86 820,583 +0.71(+0.63%)
May 14, 2024 112.03 113.54 112.03 113.14 1,621,848 +1.67(+1.50%)
May 13, 2024 110.67 112.16 110.60 111.47 924,922 +1.06(+0.96%)
May 10, 2024 110.46 110.51 109.16 110.41 1,045,558 +0.30(+0.27%)
May 09, 2024 110.16 110.67 109.25 110.12 1,759,300 -0.19(-0.17%)
May 08, 2024 109.04 110.54 108.96 110.30 1,331,961 +0.24(+0.22%)
May 07, 2024 111.43 111.48 110.01 110.07 993,938 -0.75(-0.68%)
May 06, 2024 111.63 111.75 110.43 110.82 1,064,155 +0.51(+0.46%)
May 03, 2024 111.17 112.34 110.02 110.31 1,285,641 +0.34(+0.31%)
May 02, 2024 110.25 110.33 108.96 109.98 1,670,169 +0.85(+0.78%)
May 01, 2024 108.40 110.96 107.94 109.13 1,934,024 +0.72(+0.67%)
Apr 30, 2024 109.99 110.73 108.26 108.40 1,783,135 -2.48(-2.24%)
Apr 29, 2024 111.88 113.74 109.94 110.89 1,983,767 -1.92(-1.70%)
Apr 26, 2024 111.80 113.84 110.40 112.81 2,974,925 +5.14(+4.77%)
Apr 25, 2024 108.67 109.07 106.29 107.67 2,184,647 -2.21(-2.01%)
Apr 24, 2024 109.87 110.50 109.07 109.88 1,065,241 -0.87(-0.79%)
Apr 23, 2024 109.85 111.59 109.27 110.75 1,331,515 +0.44(+0.39%)
Apr 22, 2024 108.47 110.54 107.23 110.31 2,118,737 +2.74(+2.55%)
Apr 19, 2024 107.77 108.78 107.06 107.57 1,722,041 +0.01(+0.01%)
Apr 18, 2024 110.48 110.56 107.12 107.56 2,511,460 -2.64(-2.40%)
Apr 17, 2024 112.06 112.15 110.17 110.20 1,620,463 -0.71(-0.64%)
Apr 16, 2024 112.06 112.97 110.40 110.92 1,304,837 -2.12(-1.87%)
Apr 15, 2024 115.77 116.15 112.14 113.03 1,686,854 -0.93(-0.82%)
Apr 12, 2024 116.13 116.36 113.32 113.97 1,402,464 -2.50(-2.15%)
Apr 11, 2024 116.39 116.90 115.28 116.47 1,580,590 +1.13(+0.98%)
Apr 10, 2024 117.03 117.54 114.58 115.34 1,632,780 -3.04(-2.57%)
Apr 09, 2024 117.07 118.38 116.07 118.38 1,262,389 +2.08(+1.79%)
Apr 08, 2024 116.98 118.21 116.16 116.30 966,901 +0.90(+0.78%)
Apr 05, 2024 115.96 115.96 113.66 115.40 1,210,178 +0.38(+0.33%)
Apr 04, 2024 118.54 118.97 114.93 115.02 954,611 -2.21(-1.88%)
Apr 03, 2024 116.80 118.20 116.75 117.23 811,047 -0.06(-0.05%)
Apr 02, 2024 118.06 118.06 116.75 117.29 860,572 -1.73(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.