T. Rowe Price Group, Inc.TROWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $93.03 | $94.31 | $92.33 | $93.42 | 2.26M |
| 3/2/2026 | $93.34 | $95.81 | $93.00 | $94.92 | 1.49M |
| 2/27/2026 | $95.11 | $95.38 | $93.44 | $94.63 | 3.10M |
| 2/26/2026 | $96.00 | $96.90 | $95.25 | $96.46 | 1.59M |
| 2/25/2026 | $94.90 | $95.74 | $94.39 | $95.27 | 1.36M |
| 2/24/2026 | $92.94 | $95.00 | $92.40 | $94.80 | 2.06M |
| 2/23/2026 | $94.84 | $95.07 | $92.20 | $93.06 | 2.38M |
| 2/20/2026 | $94.14 | $95.76 | $93.20 | $95.38 | 1.33M |
| 2/19/2026 | $94.07 | $94.48 | $93.08 | $94.36 | 1.19M |
| 2/18/2026 | $94.27 | $95.64 | $93.71 | $94.93 | 1.68M |
| 2/17/2026 | $94.13 | $94.55 | $92.75 | $93.81 | 2.24M |
| 2/13/2026 | $93.16 | $94.06 | $92.18 | $93.76 | 2.67M |
| 2/12/2026 | $94.02 | $95.14 | $92.67 | $93.16 | 3.39M |
| 2/11/2026 | $96.19 | $96.31 | $93.67 | $93.79 | 2.33M |
| 2/10/2026 | $95.95 | $97.67 | $95.75 | $96.64 | 2.30M |
| 2/9/2026 | $94.34 | $96.64 | $94.00 | $95.81 | 2.59M |
| 2/6/2026 | $93.77 | $95.22 | $92.77 | $94.58 | 3.27M |
| 2/5/2026 | $96.18 | $96.55 | $91.70 | $92.02 | 3.36M |
| 2/4/2026 | $97.85 | $99.00 | $93.00 | $97.02 | 5.51M |
| 2/3/2026 | $106.49 | $107.21 | $100.90 | $102.66 | 3.90M |
| 2/2/2026 | $105.25 | $106.95 | $104.70 | $106.65 | 2.00M |
| 1/30/2026 | $104.58 | $106.18 | $103.64 | $105.68 | 2.63M |
| 1/29/2026 | $105.93 | $106.85 | $104.13 | $104.82 | 2.27M |
| 1/28/2026 | $105.40 | $106.04 | $104.60 | $105.25 | 1.14M |
| 1/27/2026 | $106.26 | $106.69 | $104.22 | $105.31 | 1.11M |
| 1/26/2026 | $105.72 | $106.27 | $105.07 | $106.09 | 1.09M |
| 1/23/2026 | $106.86 | $107.13 | $105.60 | $105.63 | 972,300 |
| 1/22/2026 | $106.52 | $108.17 | $106.42 | $107.10 | 1.22M |
| 1/21/2026 | $104.79 | $106.72 | $104.16 | $106.13 | 1.36M |
| 1/20/2026 | $105.18 | $105.18 | $103.37 | $103.68 | 2.22M |
| 1/16/2026 | $107.45 | $107.72 | $106.00 | $106.49 | 1.89M |
| 1/15/2026 | $106.96 | $108.12 | $106.63 | $107.32 | 1.24M |
| 1/14/2026 | $103.12 | $106.15 | $103.09 | $106.08 | 2.28M |
| 1/13/2026 | $106.77 | $106.86 | $102.58 | $103.51 | 2.54M |
| 1/12/2026 | $107.97 | $107.97 | $106.15 | $106.84 | 1.50M |
| 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 |