T. Rowe Price Group, Inc.TROWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $108.80 | $109.46 | $107.28 | $107.31 | 2.07M |
| 1/8/2026 | $105.83 | $108.94 | $105.43 | $108.57 | 1.53M |
| 1/7/2026 | $108.74 | $109.11 | $104.35 | $106.00 | 2.15M |
| 1/6/2026 | $106.63 | $109.32 | $106.53 | $109.01 | 1.67M |
| 1/5/2026 | $104.26 | $108.21 | $104.00 | $106.49 | 2.65M |
| 1/2/2026 | $102.47 | $104.65 | $101.72 | $104.63 | 1.32M |
| 12/31/2025 | $103.81 | $103.86 | $102.32 | $102.38 | 1.16M |
| 12/30/2025 | $104.35 | $104.50 | $103.59 | $103.64 | 1.70M |
| 12/29/2025 | $104.57 | $104.94 | $104.17 | $104.53 | 1.15M |
| 12/26/2025 | $104.78 | $105.42 | $104.25 | $104.75 | 760,200 |
| 12/24/2025 | $104.30 | $104.84 | $103.62 | $104.68 | 534,648 |
| 12/23/2025 | $104.82 | $105.20 | $103.97 | $104.03 | 1.63M |
| 12/22/2025 | $103.10 | $104.83 | $103.00 | $104.80 | 2.09M |
| 12/19/2025 | $103.32 | $103.79 | $102.58 | $103.28 | 2.64M |
| 12/18/2025 | $104.53 | $105.41 | $103.20 | $103.32 | 1.28M |
| 12/17/2025 | $104.28 | $106.06 | $103.77 | $103.90 | 2.09M |
| 12/16/2025 | $104.25 | $104.48 | $103.13 | $103.92 | 3.71M |
| 12/15/2025 | $103.98 | $105.41 | $103.12 | $103.62 | 2.52M |
| 12/12/2025 | $105.12 | $105.73 | $104.37 | $104.90 | 1.71M |
| 12/11/2025 | $102.89 | $105.72 | $102.89 | $104.96 | 1.99M |
| 12/10/2025 | $103.92 | $104.90 | $101.16 | $103.56 | 3.54M |
| 12/9/2025 | $104.50 | $105.85 | $104.50 | $105.37 | 1.41M |
| 12/8/2025 | $106.74 | $106.89 | $104.41 | $104.52 | 1.64M |
| 12/5/2025 | $105.65 | $107.10 | $105.24 | $106.58 | 1.53M |
| 12/4/2025 | $105.24 | $106.36 | $104.79 | $105.79 | 1.44M |
| 12/3/2025 | $102.63 | $105.19 | $102.63 | $105.05 | 1.95M |
| 12/2/2025 | $102.22 | $103.23 | $101.60 | $102.47 | 1.72M |
| 12/1/2025 | $101.45 | $102.83 | $101.35 | $101.59 | 1.95M |
| 11/28/2025 | $102.09 | $103.11 | $102.02 | $102.38 | 936,700 |
| 11/26/2025 | $101.13 | $102.35 | $101.13 | $102.09 | 1.40M |
| 11/25/2025 | $100.26 | $101.45 | $99.61 | $101.13 | 1.69M |
| 11/24/2025 | $100.63 | $100.88 | $99.40 | $100.45 | 2.13M |
| 11/21/2025 | $97.74 | $100.89 | $97.66 | $100.31 | 2.14M |
| 11/20/2025 | $98.75 | $99.72 | $96.78 | $97.31 | 1.75M |
| 11/19/2025 | $97.63 | $98.16 | $96.90 | $97.41 | 1.89M |
| 11/18/2025 | $96.54 | $98.49 | $95.93 | $97.48 | 1.59M |
| 11/17/2025 | $101.67 | $101.67 | $96.58 | $97.42 | 2.17M |
| 11/14/2025 | $102.54 | $103.24 | $101.56 | $101.72 | 1.54M |
| 11/13/2025 | $104.51 | $105.25 | $103.61 | $103.72 | 1.22M |
| 11/12/2025 | $103.90 | $105.27 | $103.90 | $104.77 | 1.43M |
| 11/11/2025 | $103.30 | $104.07 | $103.20 | $103.67 | 1.19M |
| 11/10/2025 | $103.34 | $103.75 | $101.50 | $103.00 | 1.66M |
| 11/7/2025 | $101.72 | $102.75 | $100.75 | $102.66 | 1.84M |
| 11/6/2025 | $102.14 | $103.13 | $101.27 | $102.15 | 1.44M |
| 11/5/2025 | $101.49 | $102.74 | $100.80 | $102.38 | 1.62M |
| 11/4/2025 | $101.02 | $102.55 | $100.32 | $101.27 | 1.79M |
| 11/3/2025 | $102.20 | $102.20 | $100.08 | $101.71 | 1.74M |
| 10/31/2025 | $102.86 | $104.17 | $99.00 | $102.53 | 3.53M |
| 10/30/2025 | $103.29 | $103.94 | $102.00 | $102.13 | 2.11M |
| 10/29/2025 | $104.76 | $104.99 | $103.31 | $103.51 | 1.87M |
| 10/28/2025 | $104.85 | $105.34 | $103.73 | $104.96 | 1.16M |
| 10/27/2025 | $105.03 | $106.00 | $104.50 | $104.91 | 1.27M |
| 10/24/2025 | $103.68 | $104.36 | $103.15 | $103.55 | 1.05M |
| 10/23/2025 | $102.84 | $103.35 | $101.89 | $102.49 | 1.04M |
| 10/22/2025 | $103.73 | $103.87 | $101.82 | $102.76 | 1.35M |
| 10/21/2025 | $104.01 | $105.00 | $103.95 | $104.25 | 981,507 |
| 10/20/2025 | $103.97 | $104.92 | $103.90 | $104.24 | 1.13M |
| 10/17/2025 | $103.03 | $104.07 | $101.55 | $103.70 | 4.35M |
| 10/16/2025 | $106.16 | $106.32 | $102.81 | $103.15 | 1.14M |
| 10/15/2025 | $106.92 | $107.44 | $104.40 | $105.71 | 960,601 |
| 10/14/2025 | $104.48 | $107.20 | $104.25 | $106.13 | 1.20M |