Dark

TROW
T Rowe Price Group Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

118.57USD+2.119%(+2.46)1,450,210

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-116.11)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

118.55USD-0.017%(-0.02)377,312

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	116.3900	118.6400	116.3900	118.5500	+2.101%	1,450,210	0.000%
2026-07-01	112.9700	117.5400	112.9700	116.1100	+2.129%	2,185,390	+2.101%
2026-06-30	114.3700	116.5900	113.1400	113.6900	-0.603%	2,928,012	+4.275%
2026-06-29	110.1100	114.5500	109.8600	114.3800	+3.727%	4,035,732	+3.646%
2026-06-26	106.4600	110.7300	106.1450	110.2700	+3.696%	3,831,934	+7.509%
2026-06-25	106.1400	108.4800	105.8450	106.3400	+1.084%	1,772,264	+11.482%
2026-06-24	106.0500	106.5300	104.4000	105.2000	-0.755%	1,881,073	+12.690%
2026-06-23	107.2000	107.8956	105.8950	106.0000	-1.843%	2,130,384	+11.840%
2026-06-22	108.0000	109.5800	107.7100	107.9900	+0.316%	2,434,158	+9.779%
2026-06-18	109.0900	109.3250	106.7600	107.6500	-0.435%	4,637,888	+10.125%
2026-06-17	108.3000	109.6400	107.7775	108.1200	-0.753%	2,407,756	+9.647%
2026-06-16	109.4200	110.0000	108.5650	108.9400	+0.304%	1,521,839	+8.821%
2026-06-15	109.6200	110.8500	108.4800	108.6100	-0.939%	2,013,172	+9.152%
2026-06-12	109.1000	110.5050	108.7500	109.6400	+1.265%	2,021,299	+8.127%
2026-06-11	106.8900	108.3200	105.7600	108.2700	+1.729%	2,155,702	+9.495%
2026-06-10	106.1800	109.1000	105.2900	106.4300	+0.491%	2,988,625	+11.388%
2026-06-09	106.2500	107.5600	104.5950	105.9100	+0.436%	1,834,172	+11.935%
2026-06-08	105.9700	106.5200	105.0822	105.4500	-0.509%	1,690,362	+12.423%
2026-06-05	106.5200	107.2300	105.2400	105.9900	-0.907%	1,482,942	+11.850%
2026-06-04	105.0400	108.1999	104.5836	106.9600	+2.836%	1,554,524	+10.836%
2026-06-03	103.0000	104.1400	101.6400	104.0100	-0.288%	2,182,805	+13.979%
2026-06-02	104.2350	105.2899	103.7700	104.3100	+0.375%	1,543,176	+13.652%
2026-06-01	103.8600	105.6700	103.4273	103.9200	-0.584%	2,509,037	+14.078%
2026-05-29	103.3100	105.9500	103.2550	104.5300	+0.946%	4,242,835	+13.412%
2026-05-28	103.8000	104.2300	102.9852	103.5500	-0.909%	1,617,096	+14.486%
2026-05-27	104.1650	105.2900	103.6650	104.5000	+0.655%	1,277,196	+13.445%
2026-05-26	104.0700	104.4800	103.2500	103.8200	+0.416%	1,260,943	+14.188%
2026-05-22	102.5500	103.6400	102.0350	103.3900	+1.412%	2,006,053	+14.663%
2026-05-21	101.4400	102.1299	100.5000	101.9500	+0.118%	1,340,293	+16.282%
2026-05-20	101.9200	103.0900	100.8650	101.8300	+0.108%	1,604,277	+16.420%
2026-05-19	101.7000	102.4800	100.7400	101.7200	-0.645%	1,731,851	+16.545%
2026-05-18	101.3100	102.6299	100.8200	102.3800	+0.363%	1,677,318	+15.794%
2026-05-15	101.9000	102.5900	101.2100	102.0100	-0.391%	2,047,092	+16.214%
2026-05-14	103.6700	103.9900	102.1400	102.4100	-0.582%	2,075,067	+15.760%
2026-05-13	102.6600	104.1050	101.6600	103.0100	+0.165%	2,611,568	+15.086%
2026-05-12	103.9600	104.1300	100.7000	102.8400	-1.823%	2,865,638	+15.276%
2026-05-11	105.2900	105.7100	104.5500	104.7500	-0.551%	1,401,313	+13.174%
2026-05-08	104.0200	105.5650	102.3100	105.3300	+1.680%	1,506,096	+12.551%
2026-05-07	105.4800	106.3000	102.7050	103.5900	-2.393%	2,123,146	+14.442%
2026-05-06	104.8800	106.9250	104.5300	106.1300	+1.940%	2,119,872	+11.703%
2026-05-05	103.2400	104.4400	101.7750	104.1100	+0.999%	1,887,991	+13.870%
2026-05-04	102.7750	103.8100	102.0400	103.0800	-0.329%	1,783,839	+15.008%
2026-05-01	103.7500	104.1400	102.2700	103.4200	+0.525%	2,252,198	+14.630%
2026-04-30	101.3000	103.2800	99.7900	102.8800	+2.399%	4,390,305	+15.231%
2026-04-29	100.2600	101.3450	99.5800	100.4700	-0.298%	2,550,207	+17.995%
2026-04-28	101.7400	101.8700	100.0900	100.7700	-0.582%	2,327,108	+17.644%
2026-04-27	98.8600	101.6500	98.8600	101.3600	+2.322%	1,965,051	+16.959%
2026-04-24	99.5000	99.8895	98.7300	99.0600	-0.432%	1,518,727	+19.675%
2026-04-23	100.0700	100.5800	98.6500	99.4900	-0.748%	2,198,292	+19.158%
2026-04-22	100.0000	100.8100	98.9000	100.2400	+1.110%	1,653,888	+18.266%
2026-04-21	98.3600	100.1650	98.1150	99.1400	+1.060%	2,788,522	+19.578%
2026-04-20	96.6500	98.2400	96.5300	98.1000	+1.155%	1,620,896	+20.846%
2026-04-17	96.2500	97.9700	96.0300	96.9800	+1.285%	2,109,977	+22.242%
2026-04-16	96.2900	96.6400	95.0700	95.7500	-0.375%	1,345,542	+23.812%
2026-04-15	96.2200	96.9150	95.5000	96.1100	+0.282%	1,540,449	+23.348%
2026-04-14	94.9100	96.3400	94.5600	95.8400	+1.558%	1,851,814	+23.696%
2026-04-13	91.5400	94.4500	91.2400	94.3700	+3.148%	2,017,196	+25.623%
2026-04-10	92.1600	93.3000	91.4400	91.4900	-0.727%	1,658,102	+29.577%
2026-04-09	91.3500	92.5500	90.7600	92.1600	+0.381%	2,134,545	+28.635%
2026-04-08	91.3700	92.3900	90.7450	91.8100	+2.903%	2,268,968	+29.125%
2026-04-07	89.2200	89.6000	87.5900	89.2200	-0.123%	2,927,019	+32.874%
2026-04-06	90.0400	90.3700	89.1250	89.3300	-0.932%	1,907,818	+32.710%
2026-04-02	88.5000	90.9125	87.7500	90.1700	+0.334%	2,107,026	+31.474%
2026-04-01	90.3750	91.2500	89.6500	89.8700	-0.300%	2,538,855	+31.913%
2026-03-31	90.1700	91.3700	89.1800	90.1400	+1.247%	3,203,946	+31.518%
2026-03-30	89.4500	90.3900	88.6100	89.0300	+0.656%	3,014,257	+33.157%
2026-03-27	89.6100	90.2500	88.2100	88.4500	-1.973%	2,916,726	+34.031%
2026-03-26	89.3900	90.8800	89.0200	90.2300	+0.726%	3,010,462	+31.386%
2026-03-25	89.9400	90.5700	88.4300	89.5800	+0.878%	2,626,826	+32.340%
2026-03-24	87.1150	89.1086	86.6900	88.8000	+0.932%	2,563,297	+33.502%
2026-03-23	87.6000	88.7800	86.7300	87.9800	+2.077%	2,212,759	+34.747%
2026-03-20	86.9500	87.4600	85.2200	86.1900	-1.033%	9,438,049	+37.545%
2026-03-19	87.0000	88.0500	86.3300	87.0900	-0.480%	2,483,388	+36.124%
2026-03-18	87.4500	88.8840	87.4300	87.5100	-0.996%	2,479,702	+35.470%
2026-03-17	88.3600	89.6000	87.9100	88.3900	+1.156%	2,495,651	+34.122%
2026-03-16	88.2700	88.6400	87.1400	87.3800	-1.366%	2,311,381	+35.672%
2026-03-13	89.0100	89.9200	88.5300	88.5900	+0.774%	2,332,732	+33.819%
2026-03-12	88.0900	89.2900	87.7050	87.9100	-1.590%	2,527,654	+34.854%
2026-03-11	89.1800	89.9000	87.6900	89.3300	+0.213%	2,370,739	+32.710%
2026-03-10	90.6700	90.9100	89.0300	89.1400	-1.557%	2,419,763	+32.993%
2026-03-09	88.6700	91.1000	86.9400	90.5500	+0.166%	2,450,898	+30.922%
2026-03-06	90.6700	90.8400	88.9000	90.4000	-1.782%	2,087,530	+31.139%
2026-03-05	91.6000	93.0500	91.2334	92.0400	+0.054%	1,931,542	+28.803%
2026-03-04	94.0200	94.0600	91.9300	91.9900	-1.531%	2,529,806	+28.873%
2026-03-03	93.0300	94.3066	92.3300	93.4200	-1.580%	2,262,779	+26.900%
2026-03-02	93.3400	95.8100	93.0000	94.9200	+0.306%	1,493,607	+24.895%
2026-02-27	95.1100	95.3800	93.4400	94.6300	-1.897%	3,102,862	+25.277%
2026-02-26	96.0000	96.9000	95.2500	96.4600	+1.249%	1,589,997	+22.901%
2026-02-25	94.9000	95.7350	94.3900	95.2700	+0.496%	1,354,567	+24.436%
2026-02-24	92.9400	95.0000	92.4000	94.8000	+1.870%	2,059,405	+25.053%
2026-02-23	94.8400	95.0700	92.2000	93.0600	-2.432%	2,376,857	+27.391%
2026-02-20	94.1400	95.7600	93.2000	95.3800	+1.081%	1,329,058	+24.292%
2026-02-19	94.0700	94.4800	93.0800	94.3600	-0.600%	1,187,102	+25.636%
2026-02-18	94.2700	95.6400	93.7100	94.9300	+1.194%	1,683,910	+24.881%
2026-02-17	94.1300	94.5500	92.7500	93.8100	+0.053%	2,236,908	+26.372%
2026-02-13	93.1600	94.0600	92.1785	93.7600	+0.644%	2,668,098	+26.440%
2026-02-12	94.0200	95.1400	92.6700	93.1600	-0.672%	3,388,530	+27.254%
2026-02-11	96.1900	96.3120	93.6700	93.7900	-2.949%	2,334,195	+26.399%
2026-02-10	95.9500	97.6700	95.7500	96.6400	+0.866%	2,283,850	+22.672%
2026-02-09	94.3400	96.6400	94.0000	95.8100	+1.300%	2,587,748	+23.734%
2026-02-06	93.7700	95.2200	92.7700	94.5800	+2.782%	3,272,632	+25.344%
2026-02-05	96.1800	96.5450	91.7000	92.0200	-5.154%	3,356,803	+28.831%
2026-02-04	97.8500	99.0000	93.0000	97.0200	-5.494%	5,509,602	+22.191%
2026-02-03	106.4900	107.2138	100.9000	102.6600	-3.741%	3,898,678	+15.478%
2026-02-02	105.2500	106.9500	104.7000	106.6500	+0.918%	2,001,831	+11.158%
2026-01-30	104.5800	106.1800	103.6400	105.6800	+0.820%	2,630,739	+12.178%
2026-01-29	105.9300	106.8450	104.1300	104.8200	-0.409%	2,268,729	+13.099%
2026-01-28	105.4000	106.0400	104.6000	105.2500	-0.057%	1,135,033	+12.637%
2026-01-27	106.2600	106.6900	104.2200	105.3100	-0.735%	1,106,873	+12.572%
2026-01-26	105.7200	106.2716	105.0650	106.0900	+0.435%	1,086,975	+11.745%
2026-01-23	106.8600	107.1300	105.6000	105.6300	-1.373%	972,470	+12.231%
2026-01-22	106.5200	108.1700	106.4200	107.1000	+0.914%	1,223,769	+10.691%
2026-01-21	104.7900	106.7200	104.1600	106.1300	+2.363%	1,357,602	+11.703%
2026-01-20	105.1800	105.1800	103.3700	103.6800	-2.639%	2,217,356	+14.342%
2026-01-16	107.4500	107.7200	106.0000	106.4900	-0.773%	1,892,849	+11.325%
2026-01-15	106.9600	108.1200	106.6250	107.3200	+1.169%	1,236,422	+10.464%
2026-01-14	103.1200	106.1500	103.0900	106.0800	+2.483%	2,277,371	+11.755%
2026-01-13	106.7700	106.8580	102.5800	103.5100	-3.117%	2,537,195	+14.530%
2026-01-12	107.9650	107.9650	106.1500	106.8400	-0.438%	1,499,857	+10.960%
2026-01-09	108.8000	109.4550	107.2800	107.3100	-1.161%	2,029,317	+10.474%
2026-01-08	105.8300	108.9400	105.4250	108.5700	+2.425%	1,529,365	+9.192%
2026-01-07	108.7400	109.1050	104.3500	106.0000	-2.761%	2,147,081	+11.840%
2026-01-06	106.6300	109.3150	106.5300	109.0100	+2.366%	1,667,007	+8.751%
2026-01-05	104.2600	108.2100	103.9950	106.4900	+1.778%	2,652,388	+11.325%
2026-01-02	102.4700	104.6500	101.7200	104.6300	+2.198%	1,323,547	+13.304%
2025-12-31	103.8100	103.8600	102.3200	102.3800	-1.216%	1,154,895	+15.794%
2025-12-30	104.3500	104.4999	103.5900	103.6400	-0.851%	1,702,879	+14.386%
2025-12-29	104.5700	104.9350	104.1700	104.5300	-0.210%	1,145,834	+13.412%
2025-12-26	104.7750	105.4200	104.2501	104.7500	+0.067%	760,156	+13.174%
2025-12-24	104.3000	104.8350	103.6200	104.6800	+0.625%	534,648	+13.250%
2025-12-23	104.8200	105.2000	103.9700	104.0300	-0.735%	1,633,756	+13.958%
2025-12-22	103.1000	104.8300	103.0010	104.8000	+1.472%	2,087,022	+13.120%
2025-12-19	103.3200	103.7900	102.5800	103.2800	-0.039%	2,644,086	+14.785%
2025-12-18	104.5300	105.4100	103.2000	103.3200	-0.558%	1,280,416	+14.741%
2025-12-17	104.2800	106.0550	103.7700	103.9000	-0.019%	2,089,218	+14.100%
2025-12-16	104.2500	104.4800	103.1300	103.9200	+0.290%	3,712,871	+14.078%
2025-12-15	103.9800	105.4100	103.1200	103.6200	-1.220%	2,520,997	+14.408%
2025-12-12	105.1200	105.7280	104.3700	104.9000	-0.057%	1,707,319	+13.012%
2025-12-11	102.8900	105.7200	102.8900	104.9600	+1.352%	1,990,097	+12.948%
2025-12-10	103.9200	104.9000	101.1600	103.5600	-1.718%	3,540,029	+14.475%
2025-12-09	104.5000	105.8500	104.5000	105.3700	+0.813%	1,410,856	+12.508%
2025-12-08	106.7400	106.8900	104.4100	104.5200	-1.933%	1,636,863	+13.423%
2025-12-05	105.6500	107.1000	105.2400	106.5800	+0.747%	1,528,760	+11.231%
2025-12-04	105.2400	106.3550	104.7900	105.7900	+0.704%	1,440,377	+12.062%
2025-12-03	102.6300	105.1900	102.6300	105.0500	+2.518%	1,954,018	+12.851%
2025-12-02	102.2200	103.2300	101.6000	102.4700	+0.866%	1,724,830	+15.692%
2025-12-01	101.4500	102.8299	101.3500	101.5900	-0.772%	1,945,221	+16.695%
2025-11-28	102.0900	103.1100	102.0186	102.3800	+0.284%	936,650	+15.794%
2025-11-26	101.1300	102.3500	101.1300	102.0900	+0.949%	1,401,041	+16.123%
2025-11-25	100.2600	101.4500	99.6100	101.1300	+0.677%	1,690,967	+17.225%
2025-11-24	100.6300	100.8800	99.4000	100.4500	+0.140%	2,128,904	+18.019%
2025-11-21	97.7400	100.8900	97.6550	100.3100	+3.083%	2,143,621	+18.184%
2025-11-20	98.7500	99.7200	96.7800	97.3100	-0.103%	1,747,784	+21.827%
2025-11-19	97.6300	98.1600	96.8950	97.4100	-0.072%	1,892,228	+21.702%
2025-11-18	96.5400	98.4850	95.9300	97.4800	+0.062%	1,586,249	+21.615%
2025-11-17	101.6700	101.6700	96.5750	97.4200	-4.227%	2,173,509	+21.690%
2025-11-14	102.5400	103.2350	101.5600	101.7200	-1.928%	1,544,546	+16.545%
2025-11-13	104.5100	105.2500	103.6101	103.7200	-1.002%	1,215,068	+14.298%
2025-11-12	103.9000	105.2700	103.9000	104.7700	+1.061%	1,431,397	+13.153%
2025-11-11	103.3000	104.0700	103.2000	103.6700	+0.650%	1,185,533	+14.353%
2025-11-10	103.3400	103.7500	101.5000	103.0000	+0.331%	1,661,707	+15.097%
2025-11-07	101.7200	102.7500	100.7500	102.6600	+0.499%	1,842,883	+15.478%
2025-11-06	102.1400	103.1299	101.2700	102.1500	-0.225%	1,440,526	+16.055%
2025-11-05	101.4900	102.7400	100.8000	102.3800	+1.096%	1,615,775	+15.794%
2025-11-04	101.0200	102.5500	100.3201	101.2700	-0.433%	1,785,098	+17.063%
2025-11-03	102.2000	102.2000	100.0801	101.7100	-0.800%	1,739,406	+16.557%
2025-10-31	102.8600	104.1700	99.0000	102.5300	+0.392%	3,530,574	+15.625%
2025-10-30	103.2900	103.9400	102.0000	102.1300	-1.333%	2,113,211	+16.078%
2025-10-29	104.7600	104.9900	103.3100	103.5100	-1.381%	1,873,937	+14.530%
2025-10-28	104.8500	105.3400	103.7300	104.9600	+0.048%	1,161,495	+12.948%
2025-10-27	105.0300	106.0000	104.5000	104.9100	+1.313%	1,272,252	+13.002%
2025-10-24	103.6800	104.3550	103.1500	103.5500	+1.034%	1,054,021	+14.486%
2025-10-23	102.8400	103.3500	101.8910	102.4900	-0.263%	1,038,008	+15.670%
2025-10-22	103.7300	103.8700	101.8200	102.7600	-1.429%	1,345,726	+15.366%
2025-10-21	104.0100	105.0000	103.9500	104.2500	+0.010%	981,507	+13.717%
2025-10-20	103.9700	104.9200	103.9000	104.2400	+0.521%	1,130,655	+13.728%
2025-10-17	103.0300	104.0700	101.5500	103.7000	+0.533%	4,353,665	+14.320%
2025-10-16	106.1600	106.3150	102.8100	103.1500	-2.422%	1,136,468	+14.930%
2025-10-15	106.9200	107.4400	104.3950	105.7100	-0.396%	960,601	+12.146%
2025-10-14	104.4800	107.1950	104.2500	106.1300	+0.731%	1,195,120	+11.703%
2025-10-13	104.5500	106.2600	103.8400	105.3600	+3.875%	1,622,089	+12.519%
2025-10-10	106.7900	109.1900	101.2350	101.4300	-4.320%	2,081,156	+16.879%
2025-10-09	106.2000	106.8400	105.3200	106.0100	+0.180%	1,332,831	+11.829%
2025-10-08	106.1400	107.6500	105.6250	105.8200	+0.038%	1,184,912	+12.030%
2025-10-07	106.0600	107.1000	105.3800	105.7800	+0.085%	1,473,114	+12.072%
2025-10-06	104.3700	105.8400	103.4600	105.6900	+2.333%	1,551,510	+12.168%
2025-10-03	102.1500	103.2950	101.7000	103.2800	+1.544%	1,100,763	+14.785%
2025-10-02	101.1000	102.2500	100.6650	101.7100	+0.633%	1,796,805	+16.557%
2025-10-01	102.2800	102.8300	101.0400	101.0700	-1.530%	1,503,419	+17.295%
2025-09-30	103.5000	103.7800	101.2500	102.6400	-0.850%	1,458,137	+15.501%
2025-09-29	103.8800	103.9100	102.8600	103.5200	+0.048%	1,365,257	+14.519%
2025-09-26	103.4800	104.3257	102.7300	103.4700	+0.252%	1,139,490	+14.574%
2025-09-25	103.0200	103.7900	102.6900	103.2100	-0.232%	1,160,211	+14.863%
2025-09-24	104.6500	105.3500	103.1000	103.4500	-1.156%	1,353,819	+14.596%
2025-09-23	105.2900	106.3265	104.0800	104.6600	-0.598%	1,130,292	+13.272%
2025-09-22	105.6220	105.9100	104.9000	105.2900	-0.660%	1,174,667	+12.594%
2025-09-19	105.9700	106.2500	104.5550	105.9900	+0.189%	2,405,307	+11.850%
2025-09-18	105.4900	106.6300	105.1400	105.7900	+0.887%	1,771,808	+12.062%
2025-09-17	103.8900	106.3950	103.7400	104.8600	+1.128%	1,565,518	+13.056%
2025-09-16	104.2200	104.6300	103.2801	103.6900	-0.461%	1,137,937	+14.331%
2025-09-15	104.6400	104.9250	103.4523	104.1700	-1.382%	1,232,324	+13.804%
2025-09-12	105.3800	106.0850	105.0000	105.6300	-0.057%	1,122,977	+12.231%
2025-09-11	106.6400	107.0955	104.6000	105.6900	-0.891%	2,353,918	+12.168%
2025-09-10	106.7500	107.7696	106.2800	106.6400	-0.476%	1,396,935	+11.168%
2025-09-09	107.6700	109.0425	106.8600	107.1500	-0.943%	1,344,952	+10.639%
2025-09-08	108.1600	109.1700	107.5800	108.1700	+0.009%	1,587,137	+9.596%
2025-09-05	111.7800	112.0100	107.7300	108.1600	-3.013%	2,070,655	+9.606%
2025-09-04	115.2800	118.2200	110.5100	111.5200	+5.837%	5,280,310	+6.304%
2025-09-03	105.2400	106.1500	104.5500	105.3700	-0.218%	994,549	+12.508%
2025-09-02	105.9500	106.4400	104.6050	105.6000	-1.877%	1,348,727	+12.263%
2025-08-29	108.1600	108.7566	107.2100	107.6200	-0.610%	1,171,884	+10.156%
2025-08-28	109.6500	109.7300	107.7900	108.2800	-0.997%	976,282	+9.485%
2025-08-27	108.5000	109.7400	108.3509	109.3700	+0.746%	933,600	+8.394%
2025-08-26	107.0900	108.9400	106.8500	108.5600	+1.024%	1,531,031	+9.202%
2025-08-25	107.8700	108.4200	107.1400	107.4600	-0.766%	1,030,335	+10.320%
2025-08-22	105.1500	108.8900	105.0000	108.2900	+3.597%	1,333,262	+9.475%
2025-08-21	105.7600	105.7600	104.0600	104.5300	-1.163%	985,077	+13.412%
2025-08-20	106.1800	106.6100	105.0900	105.7600	-0.508%	1,232,896	+12.093%
2025-08-19	106.6700	107.4400	105.9503	106.3000	-0.319%	897,372	+11.524%
2025-08-18	106.8700	107.1500	106.1750	106.6400	-0.374%	920,246	+11.168%
2025-08-15	109.4400	109.4400	106.8900	107.0400	-1.852%	1,205,861	+10.753%
2025-08-14	109.0600	109.3120	108.4550	109.0600	-0.809%	948,118	+8.702%
2025-08-13	107.9400	110.1600	107.5000	109.9500	+2.146%	1,344,847	+7.822%
2025-08-12	105.9000	107.7200	105.6800	107.6400	+2.251%	1,153,541	+10.136%
2025-08-11	105.2000	106.0800	104.8100	105.2700	+0.200%	1,123,712	+12.615%
2025-08-08	104.3900	105.4000	103.8700	105.0600	+0.961%	1,209,752	+12.840%
2025-08-07	106.3400	106.3650	103.7650	104.0600	-1.290%	1,192,034	+13.925%
2025-08-06	105.9900	106.0000	104.8700	105.4200	-0.218%	1,332,146	+12.455%
2025-08-05	106.1600	106.7800	104.9700	105.6500	-0.274%	1,410,164	+12.210%
2025-08-04	103.2900	106.1000	102.7630	105.9400	+2.794%	1,916,393	+11.903%
2025-08-01	101.8600	103.1300	99.6000	103.0600	+1.587%	3,037,831	+15.030%
2025-07-31	103.3500	103.8800	101.2600	101.4500	-2.358%	3,974,129	+16.856%
2025-07-30	105.1600	105.4100	103.4550	103.9000	-0.972%	1,519,816	+14.100%
2025-07-29	106.6100	106.6100	104.4700	104.9200	-1.019%	1,348,042	+12.991%
2025-07-28	107.0700	107.0700	105.2121	106.0000	-0.870%	1,310,096	+11.840%
2025-07-25	107.6400	107.8000	105.7600	106.9300	-0.586%	1,380,289	+10.867%
2025-07-24	107.3500	107.9200	106.7100	107.5600	+0.196%	1,174,740	+10.218%
2025-07-23	107.0100	107.6900	106.6500	107.3500	+0.855%	1,168,964	+10.433%
2025-07-22	104.9400	106.6700	104.9400	106.4400	+1.662%	1,279,701	+11.377%
2025-07-21	106.0000	106.4900	104.6300	104.7000	-1.012%	1,233,665	+13.228%
2025-07-18	106.6650	107.3400	105.6100	105.7700	-0.601%	4,819,404	+12.083%
2025-07-17	103.0400	106.8400	102.3218	106.4100	+3.261%	2,356,114	+11.409%
2025-07-16	100.7500	103.1500	100.3296	103.0500	+2.405%	1,995,830	+15.041%
2025-07-15	102.3000	102.7399	100.5900	100.6300	-1.594%	1,578,752	+17.808%
2025-07-14	101.0200	102.6300	100.1700	102.2600	+0.779%	1,712,443	+15.930%
2025-07-11	102.0700	102.4900	100.7700	101.4700	-1.447%	1,540,008	+16.833%
2025-07-10	101.9900	104.2900	101.7850	102.9600	+1.488%	1,763,850	+15.142%
2025-07-09	100.1200	101.9000	99.9800	101.4500	+1.714%	1,756,672	+16.856%
2025-07-08	99.2100	100.5900	98.8500	99.7400	+0.849%	1,052,946	+18.859%
2025-07-07	99.8000	100.4657	98.2133	98.9000	-1.248%	1,346,700	+19.869%
2025-07-03	100.4300	100.7450	99.6200	100.1500	+0.190%	924,142	+18.372%
2025-07-02	99.0800	100.0000	98.6848	99.9600	+1.307%	1,346,062	+18.597%
2025-07-01	95.8650	99.7500	95.8650	98.6700	+2.249%	2,054,214	+20.148%
2025-06-30	96.5300	96.9400	95.7200	96.5000	+0.416%	1,822,258	+22.850%
2025-06-27	96.6400	96.8399	95.3110	96.1000	-0.083%	1,899,352	+23.361%
2025-06-26	95.4500	96.4399	95.0100	96.1800	+1.295%	1,111,110	+23.258%
2025-06-25	95.4000	95.4000	94.2700	94.9500	-0.158%	1,077,337	+24.855%
2025-06-24	94.7900	95.5300	94.4922	95.1000	+1.181%	1,247,264	+24.658%
2025-06-23	93.1900	94.0400	91.9600	93.9900	+0.837%	1,324,967	+26.130%
2025-06-20	93.0200	93.4300	92.2901	93.2100	+1.161%	2,605,904	+27.186%
2025-06-18	91.4300	93.0000	90.7501	92.1400	+0.611%	1,044,951	+28.663%
2025-06-17	93.2500	93.2500	91.2900	91.5800	-1.749%	1,122,673	+29.450%
2025-06-16	92.3950	93.8050	92.1000	93.2100	+1.780%	1,521,733	+27.186%
2025-06-13	92.1000	92.8550	91.1800	91.5800	-3.172%	1,197,000	+29.450%
2025-06-12	94.2600	94.8850	93.2750	94.5800	-0.547%	1,258,640	+25.344%
2025-06-11	95.9300	96.0000	94.7000	95.1000	-0.865%	1,525,208	+24.658%
2025-06-10	95.0900	95.9600	94.6301	95.9300	+1.000%	1,201,325	+23.580%
2025-06-09	94.9100	95.5200	94.4500	94.9800	+0.742%	1,078,812	+24.816%
2025-06-06	94.5700	95.3300	93.4050	94.2800	+1.115%	1,296,009	+25.742%
2025-06-05	94.1700	94.7000	92.9750	93.2400	-0.586%	1,235,197	+27.145%
2025-06-04	93.7500	94.2450	93.4600	93.7900	+0.224%	1,300,358	+26.399%
2025-06-03	92.1500	94.2500	91.8800	93.5800	+1.552%	1,454,076	+26.683%
2025-06-02	93.0200	93.0750	91.4350	92.1500	-1.539%	1,687,495	+28.649%
2025-05-30	93.7900	93.9850	92.6200	93.5900	-0.763%	2,885,583	+26.670%
2025-05-29	95.2700	95.2700	93.4400	94.3100	+0.330%	1,125,401	+25.702%
2025-05-28	95.5900	95.7600	93.9000	94.0000	-1.632%	902,005	+26.117%
2025-05-27	94.1700	95.6600	93.5000	95.5600	+2.731%	1,140,884	+24.058%
2025-05-23	92.5100	93.6000	92.5000	93.0200	-1.524%	1,105,532	+27.446%
2025-05-22	95.0100	95.1400	93.7900	94.4600	-0.663%	1,541,343	+25.503%
2025-05-21	96.2590	97.2400	95.0400	95.0900	-2.060%	1,792,990	+24.671%
2025-05-20	97.5700	98.0000	96.7000	97.0900	-0.888%	929,542	+22.103%
2025-05-19	96.8100	98.2350	96.5150	97.9600	-0.102%	936,283	+21.019%
2025-05-16	97.9000	98.2000	97.1200	98.0600	+0.420%	1,493,482	+20.895%
2025-05-15	97.2650	97.7400	96.6900	97.6500	+0.339%	1,343,273	+21.403%
2025-05-14	97.1900	97.5800	96.5500	97.3200	+0.134%	1,466,723	+21.815%
2025-05-13	97.2900	98.1400	97.0200	97.1900	+0.103%	1,910,594	+21.978%
2025-05-12	96.2500	97.7400	95.7800	97.0900	+4.691%	2,060,082	+22.103%
2025-05-09	92.8900	93.4700	92.3800	92.7400	+0.086%	958,652	+27.830%
2025-05-08	92.0400	93.7000	91.4500	92.6600	+1.356%	1,603,875	+27.941%
2025-05-07	90.7600	91.6800	90.5400	91.4200	+1.398%	1,624,891	+29.676%
2025-05-06	90.7300	91.4000	90.1000	90.1600	-1.389%	1,974,238	+31.488%
2025-05-05	91.2500	92.4500	90.2400	91.4300	-0.240%	1,849,914	+29.662%
2025-05-02	90.9150	92.7700	89.5200	91.6500	+4.006%	3,660,747	+29.351%
2025-05-01	88.8700	89.4900	88.0100	88.1200	-0.486%	2,488,586	+34.532%
2025-04-30	87.4400	88.7500	86.2550	88.5500	-0.349%	3,447,683	+33.879%
2025-04-29	88.5600	89.3750	87.7600	88.8600	+0.147%	1,563,928	+33.412%
2025-04-28	88.4400	89.7345	87.8400	88.7300	+0.328%	1,251,450	+33.608%
2025-04-25	89.2900	90.0000	87.8100	88.4400	-1.206%	1,575,735	+34.046%
2025-04-24	87.3400	89.9800	86.8500	89.5200	+3.300%	1,762,467	+32.429%
2025-04-23	88.9600	90.6500	86.2200	86.6600	+0.557%	2,854,416	+36.799%
2025-04-22	84.7200	86.8500	84.4000	86.1800	+3.148%	1,931,957	+37.561%
2025-04-21	85.2700	85.8050	82.8610	83.5500	-2.973%	2,006,003	+41.891%
2025-04-17	86.0000	87.2000	85.7600	86.1100	+0.867%	4,903,959	+37.673%
2025-04-16	86.6900	87.8300	84.8400	85.3700	-2.523%	2,017,406	+38.866%
2025-04-15	89.5900	90.3900	87.4300	87.5800	-1.948%	1,845,444	+35.362%
2025-04-14	89.4800	90.2600	87.9700	89.3200	+0.659%	2,389,014	+32.725%
2025-04-11	85.9400	89.5100	84.7600	88.7350	+3.246%	2,952,676	+33.600%
2025-04-10	88.4000	88.5750	83.1550	85.9450	-4.675%	3,031,911	+37.937%
2025-04-09	79.0600	90.7200	79.0600	90.1600	+12.321%	4,855,131	+31.488%
2025-04-08	84.1500	84.6400	79.0100	80.2700	-1.702%	2,991,905	+47.689%
2025-04-07	79.5600	85.2315	77.8500	81.6600	-1.138%	3,939,865	+45.175%
2025-04-04	84.4750	85.5550	82.3400	82.6000	-4.199%	4,564,390	+43.523%
2025-04-03	90.0100	90.0250	85.7350	86.2200	-8.179%	3,286,037	+37.497%
2025-04-02	91.3550	94.5300	91.1500	93.9000	+1.767%	1,517,175	+26.251%
2025-04-01	91.5000	92.6850	91.0650	92.2700	+0.435%	1,368,693	+28.482%
2025-03-31	91.1600	92.3800	89.7000	91.8700	+0.328%	2,326,753	+29.041%
2025-03-28	94.5300	94.7499	91.1000	91.5700	-3.305%	1,956,970	+29.464%
2025-03-27	94.4400	95.4050	93.8550	94.7000	+0.275%	1,648,789	+25.185%
2025-03-26	95.5100	96.3800	93.9500	94.4400	-1.079%	1,303,466	+25.529%
2025-03-25	96.4100	97.2000	95.0101	95.4700	-0.531%	1,404,314	+24.175%
2025-03-24	94.0700	96.3300	94.0000	95.9800	+3.393%	1,947,554	+23.515%
2025-03-21	92.2500	93.3300	91.7100	92.8300	-0.226%	5,071,283	+27.707%
2025-03-20	93.4900	94.3300	92.9700	93.0400	-1.074%	1,815,164	+27.418%
2025-03-19	93.9200	94.7600	93.3400	94.0500	+0.481%	1,679,965	+26.050%
2025-03-18	93.9400	94.4100	92.9200	93.6000	-0.753%	1,774,705	+26.656%
2025-03-17	93.2900	94.7904	93.2300	94.3100	+1.365%	1,878,527	+25.702%
2025-03-14	92.1100	93.4000	91.3700	93.0400	+1.086%	2,502,215	+27.418%
2025-03-13	93.5100	94.6290	91.5900	92.0400	-1.329%	2,707,365	+28.803%
2025-03-12	97.0700	97.5000	92.7900	93.2800	-3.136%	2,920,195	+27.090%
2025-03-11	98.8500	98.9000	95.9800	96.3000	-2.501%	1,953,523	+23.105%
2025-03-10	99.3700	101.2525	97.3000	98.7700	-1.878%	2,435,947	+20.026%
2025-03-07	98.7000	101.1600	97.2600	100.6600	+1.795%	2,505,163	+17.773%
2025-03-06	99.5000	101.0650	98.7400	98.8850	-1.754%	2,231,912	+19.887%
2025-03-05	100.1000	101.4500	99.4601	100.6500	+0.549%	2,380,417	+17.784%
2025-03-04	102.8000	103.0000	98.7000	100.1000	-3.639%	2,484,664	+18.432%
2025-03-03	106.3800	106.9400	103.5200	103.8800	-1.740%	1,265,087	+14.122%
2025-02-28	104.2500	106.1300	103.7001	105.7200	+1.918%	1,752,911	+12.136%
2025-02-27	105.3400	105.9800	103.6700	103.7300	-0.964%	1,144,306	+14.287%
2025-02-26	106.2300	106.6700	104.5600	104.7400	-1.403%	1,485,094	+13.185%
2025-02-25	106.9300	107.3350	105.7421	106.2300	-0.319%	1,327,210	+11.597%
2025-02-24	106.5100	107.2200	104.6950	106.5700	+0.282%	1,188,645	+11.241%
2025-02-21	108.8900	109.1400	105.7100	106.2700	-2.046%	1,072,323	+11.555%
2025-02-20	108.6100	109.0300	107.6850	108.4900	+0.120%	1,138,374	+9.273%
2025-02-19	107.1300	108.5800	106.9000	108.3600	+0.445%	1,611,280	+9.404%
2025-02-18	107.2500	107.9400	106.6300	107.8800	+0.662%	1,490,968	+9.891%
2025-02-14	107.6300	108.1600	107.0000	107.1700	-0.065%	1,161,125	+10.619%
2025-02-13	107.2100	107.4850	106.0800	107.2400	+0.299%	1,546,939	+10.546%
2025-02-12	108.0000	108.4100	106.4600	106.9200	-1.935%	1,426,457	+10.877%
2025-02-11	108.9000	109.8900	108.6450	109.0300	-0.538%	1,020,628	+8.732%
2025-02-10	110.5000	110.8200	109.4100	109.6200	-0.472%	1,199,782	+8.146%
2025-02-07	111.4200	111.8100	109.2900	110.1400	-1.167%	1,396,532	+7.636%
2025-02-06	111.5600	113.4850	110.7700	111.4400	+0.668%	1,688,500	+6.380%
2025-02-05	112.6500	112.7100	109.7201	110.7000	-4.197%	3,088,829	+7.091%
2025-02-04	115.1000	116.3900	114.3200	115.5500	+0.243%	2,551,528	+2.596%
2025-02-03	115.2900	116.0050	113.1900	115.2700	-1.411%	2,374,577	+2.845%
2025-01-31	115.8300	118.3200	115.8300	116.9200	+0.889%	3,075,507	+1.394%
2025-01-30	115.0800	116.2600	114.5800	115.8900	+1.382%	1,049,132	+2.295%
2025-01-29	115.4700	115.8300	113.7700	114.3100	-1.159%	1,019,532	+3.709%
2025-01-28	113.9000	116.1400	113.1000	115.6500	+1.688%	1,323,831	+2.508%
2025-01-27	112.7800	113.8300	111.5400	113.7300	-0.420%	1,751,897	+4.238%
2025-01-24	113.0700	114.7450	113.0100	114.2100	+0.732%	1,081,529	+3.800%
2025-01-23	112.8300	113.5800	112.2500	113.3800	-0.141%	1,587,371	+4.560%
2025-01-22	113.2400	113.8900	112.0400	113.5400	-0.228%	1,352,744	+4.413%
2025-01-21	113.8100	114.8395	113.2300	113.8000	+0.521%	835,303	+4.174%
2025-01-17	113.5600	113.9000	112.8020	113.2100	+0.963%	1,156,442	+4.717%
2025-01-16	113.0000	113.2800	111.4900	112.1300	-1.050%	1,119,536	+5.725%
2025-01-15	114.4900	115.3900	112.9200	113.3200	+1.079%	1,170,804	+4.615%
2025-01-14	111.0000	112.4200	110.9400	112.1100	+1.338%	1,398,180	+5.744%
2025-01-13	107.6900	110.9900	107.6300	110.6300	+1.916%	2,104,008	+7.159%
2025-01-10	111.2600	111.7500	108.0400	108.5500	-3.802%	2,111,453	+9.212%

document.getElementById("mhLrsN").onerror = function(){this.style.display='none';}; .dark-mode .yZSLxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZSLxW{ color: #333333; background-color: white; border: 2px solid #333333; }TROWT Rowe Price Group Incstock NASDAQ

TROW
T Rowe Price Group Inc
stock NASDAQ