NASDAQ : TROW
T. Rowe Price Group, Inc. — Price history
Financials · Asset Management · United States
Last price 103.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
T. Rowe Price Group, Inc. (TROW) closed at 105.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 105.28 | 107.41 | 104.8 | 105.85 | 2,287,778 | +1.88% |
| 2026-10-30 | 105.29 | 106.225 | 102.41 | 103.9 | 3,549,902 | -2.56% |
| 2026-10-29 | 106.95 | 107.37 | 104.14 | 106.63 | 2,233,686 | +2.53% |
| 2026-10-28 | 103.92 | 104.35 | 102.6 | 104 | 2,506,199 | +0.36% |
| 2026-10-27 | 103.66 | 104.27 | 102.86 | 103.63 | 1,418,308 | +0.14% |
| 2026-10-26 | 104.4 | 105.471 | 103.34 | 103.49 | 2,031,662 | -0.68% |
| 2026-10-23 | 102.67 | 104.6 | 102.26 | 104.2 | 2,094,201 | +0.72% |
| 2026-10-22 | 102.95 | 104.27 | 102.477 | 103.45 | 2,227,347 | +0.15% |
| 2026-10-21 | 102.92 | 103.55 | 101.73 | 103.29 | 1,941,132 | +1.14% |
| 2026-10-20 | 99.835 | 102.5 | 99.835 | 102.13 | 1,901,410 | +2.03% |
| 2026-10-19 | 100.97 | 101.6 | 99.79 | 100.1 | 1,743,732 | -0.86% |
| 2026-10-16 | 101.96 | 102.6 | 100.02 | 100.97 | 2,609,958 | -0.39% |
| 2026-10-15 | 100.39 | 101.95 | 99.65 | 101.37 | 3,256,163 | +1.76% |
| 2026-10-14 | 99.8 | 101.15 | 98.04 | 99.62 | 2,371,943 | -1.75% |
| 2026-10-13 | 104.29 | 104.74 | 100.85 | 101.39 | 2,303,878 | -2.50% |
| 2026-10-12 | 104.5 | 104.72 | 101.93 | 103.99 | 2,304,286 | -1.11% |
| 2026-10-09 | 104.5 | 105.75 | 104 | 105.16 | 1,498,835 | +0.89% |
| 2026-10-08 | 103.53 | 104.85 | 103 | 104.23 | 2,834,965 | +0.15% |
| 2026-10-07 | 103.19 | 104.27 | 102.545 | 104.07 | 1,740,946 | +0.45% |
| 2026-10-06 | 104.18 | 104.55 | 103.19 | 103.6 | 1,213,098 | -0.32% |
| 2026-10-05 | 104.22 | 104.61 | 102.32 | 103.93 | 1,848,860 | -0.66% |
| 2026-10-02 | 106.66 | 107.005 | 104.52 | 104.62 | 1,620,352 | -1.14% |
| 2026-10-01 | 104.05 | 106.39 | 103.7 | 105.83 | 2,122,510 | +1.71% |
| 2026-09-30 | 105.04 | 105.04 | 103.82 | 104.05 | 1,894,263 | -0.44% |
| 2026-09-29 | 103.81 | 104.63 | 103.185 | 104.51 | 1,285,607 | +0.67% |
| 2026-09-28 | 104.83 | 105.16 | 102.91 | 103.81 | 1,392,648 | -1.61% |
| 2026-09-25 | 104.86 | 105.79 | 104.115 | 105.51 | 1,021,273 | +1.19% |
| 2026-09-24 | 104.35 | 104.9 | 102.98 | 104.27 | 1,367,372 | -0.29% |
| 2026-09-23 | 103.62 | 105.42 | 103.47 | 104.57 | 1,358,544 | +0.38% |
| 2026-09-22 | 105.26 | 105.35 | 102.56 | 104.17 | 1,608,302 | -0.44% |
| 2026-09-21 | 104.72 | 104.925 | 103.381 | 104.63 | 1,474,576 | +0.45% |
| 2026-09-18 | 102.84 | 104.77 | 102.18 | 104.16 | 2,886,340 | +1.28% |
| 2026-09-17 | 103.75 | 103.75 | 102.621 | 102.84 | 1,608,636 | +0.43% |
| 2026-09-16 | 104.37 | 104.605 | 101.45 | 102.4 | 1,531,173 | -1.76% |
| 2026-09-15 | 104.7 | 105.14 | 103.587 | 104.23 | 2,181,887 | -0.26% |
| 2026-09-14 | 106.425 | 106.985 | 105.104 | 105.8 | 1,937,351 | -0.46% |
| 2026-09-11 | 108.5 | 108.77 | 105.605 | 106.29 | 1,520,454 | -1.17% |
| 2026-09-10 | 107.65 | 108.147 | 106.75 | 107.55 | 1,102,707 | -0.18% |
| 2026-09-09 | 109.46 | 109.62 | 107.67 | 107.74 | 1,218,960 | -1.54% |
| 2026-09-08 | 109.53 | 110.24 | 108.542 | 109.42 | 1,364,253 | -0.33% |
| 2026-09-04 | 109.66 | 110.26 | 108.55 | 109.78 | 988,801 | -0.99% |
| 2026-09-03 | 110 | 111.7 | 109.405 | 110.88 | 906,336 | +1.37% |
| 2026-09-02 | 109.29 | 110.87 | 109.12 | 109.38 | 1,087,060 | +0.37% |
| 2026-09-01 | 109.23 | 111.01 | 108.51 | 108.975 | 1,326,395 | -2.07% |
| 2026-08-31 | 111.03 | 111.63 | 109.64 | 111.28 | 2,584,335 | +0.04% |
| 2026-08-28 | 112.69 | 113.34 | 110.73 | 111.24 | 1,059,329 | -1.00% |
| 2026-08-27 | 111.9 | 113.39 | 111.75 | 112.36 | 859,410 | -0.17% |
| 2026-08-26 | 113.3 | 113.49 | 111.845 | 112.55 | 682,947 | -0.28% |
| 2026-08-25 | 112.3 | 113.16 | 111.49 | 112.87 | 844,680 | +0.51% |
| 2026-08-24 | 111.16 | 112.35 | 110.51 | 112.3 | 1,666,439 | +0.71% |
| 2026-08-21 | 113.46 | 114.09 | 111.38 | 111.51 | 1,275,696 | -0.61% |
| 2026-08-20 | 112.23 | 113.47 | 112.02 | 112.19 | 1,194,931 | -0.04% |
| 2026-08-19 | 111.15 | 113.35 | 110.825 | 112.23 | 1,207,651 | +1.73% |
| 2026-08-18 | 110.38 | 111.27 | 109.397 | 110.32 | 1,133,340 | -0.13% |
| 2026-08-17 | 110.47 | 111.255 | 109.94 | 110.46 | 1,693,340 | -0.09% |
| 2026-08-14 | 110.93 | 111.465 | 109.76 | 110.56 | 1,027,416 | -0.66% |
| 2026-08-13 | 112.19 | 112.43 | 109.73 | 111.3 | 1,538,240 | -0.11% |
| 2026-08-12 | 114 | 114.11 | 110.825 | 111.42 | 1,586,880 | -2.05% |
| 2026-08-11 | 113.71 | 115.01 | 113.56 | 113.75 | 1,090,394 | -0.02% |
| 2026-08-10 | 113.63 | 114.51 | 113.465 | 113.77 | 1,586,589 | -0.22% |
| 2026-08-07 | 114.22 | 114.436 | 112.835 | 114.02 | 1,557,954 | +0.35% |
| 2026-08-06 | 115.54 | 115.86 | 113.07 | 113.62 | 2,455,546 | -1.18% |
| 2026-08-05 | 115.47 | 116.92 | 114.88 | 114.98 | 1,700,627 | -0.70% |
| 2026-08-04 | 114.18 | 116.135 | 112.49 | 115.79 | 2,557,293 | +2.01% |
| 2026-08-03 | 111.75 | 114.1 | 110.43 | 113.51 | 2,494,666 | +1.57% |
| 2026-07-31 | 115.125 | 116.07 | 110.25 | 111.75 | 5,188,559 | -6.31% |
| 2026-07-30 | 119.5 | 119.88 | 117.73 | 119.28 | 2,540,533 | +0.34% |
| 2026-07-29 | 120.07 | 121.5 | 118.605 | 118.87 | 1,891,731 | -2.31% |
| 2026-07-28 | 119.52 | 122 | 119.19 | 121.68 | 2,919,227 | +2.07% |
| 2026-07-27 | 117.85 | 119.4 | 117.075 | 119.21 | 1,234,436 | +2.33% |
| 2026-07-24 | 115.5 | 116.91 | 114.96 | 116.5 | 1,432,835 | +1.35% |
| 2026-07-23 | 115.24 | 115.56 | 113.88 | 114.95 | 1,045,215 | -0.91% |
| 2026-07-22 | 116.94 | 117.785 | 115.635 | 116.01 | 1,339,951 | -1.36% |
| 2026-07-21 | 116.5 | 117.96 | 116.24 | 117.61 | 1,914,639 | +0.96% |
| 2026-07-20 | 118 | 118 | 115.955 | 116.49 | 1,608,511 | -0.73% |
| 2026-07-17 | 117.73 | 118.46 | 116.33 | 117.35 | 2,144,539 | -1.28% |
| 2026-07-16 | 118.58 | 119.97 | 118.58 | 118.87 | 1,732,563 | +0.24% |
| 2026-07-15 | 117.91 | 119.74 | 117.76 | 118.58 | 1,693,536 | +2.16% |
| 2026-07-14 | 114.4 | 116.491 | 114.27 | 116.07 | 2,186,582 | +2.13% |
| 2026-07-13 | 118.55 | 119.06 | 113.06 | 113.65 | 2,795,249 | -4.13% |
| 2026-07-10 | 118.98 | 119.9 | 118.43 | 118.55 | 1,785,469 | +1.28% |
| 2026-07-09 | 118.01 | 120.12 | 116.83 | 117.05 | 2,922,214 | -0.77% |
| 2026-07-08 | 119.77 | 119.77 | 116.11 | 117.96 | 1,952,218 | -1.83% |
| 2026-07-07 | 119.96 | 121.17 | 119.42 | 120.16 | 1,758,402 | +0.87% |
| 2026-07-06 | 118.51 | 120.42 | 117.78 | 119.12 | 2,109,570 | +0.48% |
| 2026-07-02 | 116.39 | 118.64 | 116.39 | 118.55 | 1,450,210 | +2.10% |
| 2026-07-01 | 112.97 | 117.54 | 112.97 | 116.11 | 2,185,389 | +2.13% |
| 2026-06-30 | 114.37 | 116.59 | 113.14 | 113.69 | 2,928,011 | -0.60% |
| 2026-06-29 | 110.11 | 114.55 | 109.86 | 114.38 | 4,035,731 | +3.73% |
| 2026-06-26 | 106.46 | 110.73 | 106.145 | 110.27 | 3,831,934 | +3.70% |
| 2026-06-25 | 106.14 | 108.48 | 105.845 | 106.34 | 1,772,264 | +1.08% |
| 2026-06-24 | 106.05 | 106.53 | 104.4 | 105.2 | 1,881,071 | -0.75% |
| 2026-06-23 | 107.2 | 107.896 | 105.895 | 106 | 2,130,384 | -1.84% |
| 2026-06-22 | 108 | 109.58 | 107.71 | 107.99 | 2,434,157 | +0.32% |
| 2026-06-18 | 109.09 | 109.325 | 106.76 | 107.65 | 4,637,888 | -0.43% |
| 2026-06-17 | 108.3 | 109.64 | 107.778 | 108.12 | 2,407,755 | -0.75% |
| 2026-06-16 | 109.42 | 110 | 108.565 | 108.94 | 1,521,838 | +0.30% |
| 2026-06-15 | 109.62 | 110.85 | 108.48 | 108.61 | 2,013,171 | +0.25% |
| 2026-06-12 | 109.1 | 110.505 | 108.75 | 109.64 | 2,021,299 | +1.27% |
| 2026-06-11 | 106.89 | 108.32 | 105.76 | 108.27 | 2,155,701 | +1.73% |
| 2026-06-10 | 106.18 | 109.1 | 105.29 | 106.43 | 2,988,624 | +0.49% |
| 2026-06-09 | 106.25 | 107.56 | 104.595 | 105.91 | 1,834,172 | +0.44% |
| 2026-06-08 | 105.97 | 106.52 | 105.082 | 105.45 | 1,690,362 | -0.51% |
| 2026-06-05 | 106.52 | 107.23 | 105.24 | 105.99 | 1,482,942 | -0.91% |
| 2026-06-04 | 105.04 | 108.2 | 104.584 | 106.96 | 1,554,524 | +2.84% |
| 2026-06-03 | 103 | 104.14 | 101.64 | 104.01 | 2,182,805 | -0.29% |
| 2026-06-02 | 104.235 | 105.29 | 103.77 | 104.31 | 1,543,175 | +0.38% |
| 2026-06-01 | 103.86 | 105.67 | 103.427 | 103.92 | 2,509,037 | -0.58% |
| 2026-05-29 | 103.31 | 105.95 | 103.255 | 104.53 | 4,242,835 | +0.95% |
| 2026-05-28 | 103.8 | 104.23 | 102.985 | 103.55 | 1,617,094 | -0.91% |
| 2026-05-27 | 104.165 | 105.29 | 103.665 | 104.5 | 1,277,267 | +0.65% |
| 2026-05-26 | 104.07 | 104.48 | 103.25 | 103.82 | 1,260,943 | +0.42% |
| 2026-05-22 | 102.55 | 103.64 | 102.035 | 103.39 | 2,006,052 | +1.41% |
| 2026-05-21 | 101.44 | 102.13 | 100.5 | 101.95 | 1,340,447 | +0.12% |
| 2026-05-20 | 101.92 | 103.09 | 100.865 | 101.83 | 1,604,277 | +0.11% |
| 2026-05-19 | 101.7 | 102.48 | 100.74 | 101.72 | 1,731,850 | -0.64% |
| 2026-05-18 | 101.31 | 102.63 | 100.82 | 102.38 | 1,677,318 | +0.36% |
| 2026-05-15 | 101.9 | 102.59 | 101.21 | 102.01 | 2,047,092 | -0.39% |
| 2026-05-14 | 103.67 | 103.99 | 102.14 | 102.41 | 2,075,067 | -0.58% |
| 2026-05-13 | 102.66 | 104.105 | 101.66 | 103.01 | 2,611,568 | +0.17% |