T. Rowe Price Group Inc (TROW) Historical Stock Data
116.05 ↑0.97 (0.84%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TROW is down -0.30% a day on average. There have been 11 days where T. Rowe Price Group Inc closed green and 19 days where TROW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 114.20 | 116.05 | ↑$1.85 (1.62%) | 114.20 | 116.26 | 1.30M |
| 2024-05-15 | 115.33 | 115.08 | ↓$0.25 (-0.22%) | 114.41 | 115.94 | 811.85K |
| 2024-05-14 | 113.24 | 114.36 | ↑$1.12 (0.99%) | 113.23 | 114.76 | 1.60M |
| 2024-05-13 | 111.86 | 112.67 | ↑$0.81 (0.72%) | 111.79 | 113.37 | 0.92M |
| 2024-05-10 | 111.65 | 111.60 | ↓$0.05 (-0.04%) | 110.33 | 111.70 | 1.03M |
| 2024-05-09 | 111.34 | 111.30 | ↓$0.04 (-0.04%) | 110.42 | 111.87 | 1.74M |
| 2024-05-08 | 110.21 | 111.49 | ↑$1.28 (1.16%) | 110.13 | 111.73 | 1.32M |
| 2024-05-07 | 112.63 | 111.25 | ↓$1.38 (-1.23%) | 111.19 | 112.68 | 0.98M |
| 2024-05-06 | 112.83 | 112.01 | ↓$0.82 (-0.73%) | 111.62 | 112.95 | 1.05M |
| 2024-05-03 | 112.37 | 111.50 | ↓$0.87 (-0.77%) | 111.20 | 113.55 | 1.27M |
| 2024-05-02 | 111.43 | 111.16 | ↓$0.27 (-0.24%) | 110.13 | 111.52 | 1.65M |
| 2024-05-01 | 109.57 | 110.30 | ↑$0.73 (0.67%) | 109.10 | 112.15 | 1.91M |
| 2024-04-30 | 111.17 | 109.57 | ↓$1.60 (-1.44%) | 109.42 | 111.92 | 1.76M |
| 2024-04-29 | 113.08 | 112.08 | ↓$1.00 (-0.88%) | 111.12 | 114.96 | 1.96M |
| 2024-04-26 | 113.00 | 114.02 | ↑$1.02 (0.90%) | 111.59 | 115.07 | 2.94M |
| 2024-04-25 | 109.84 | 108.83 | ↓$1.01 (-0.92%) | 107.43 | 110.25 | 2.16M |
| 2024-04-24 | 111.05 | 111.06 | ↑$0.01 (0.01%) | 110.24 | 111.69 | 1.05M |
| 2024-04-23 | 111.03 | 111.94 | ↑$0.91 (0.82%) | 110.44 | 112.79 | 1.32M |
| 2024-04-22 | 109.64 | 111.50 | ↑$1.86 (1.70%) | 108.38 | 111.73 | 2.10M |
| 2024-04-19 | 108.93 | 108.73 | ↓$0.20 (-0.18%) | 108.21 | 109.95 | 1.70M |
| 2024-04-18 | 111.67 | 108.72 | ↓$2.95 (-2.64%) | 108.27 | 111.75 | 2.48M |
| 2024-04-17 | 113.27 | 111.39 | ↓$1.88 (-1.66%) | 111.36 | 113.36 | 1.60M |
| 2024-04-16 | 113.27 | 112.11 | ↓$1.16 (-1.02%) | 111.59 | 114.19 | 1.29M |
| 2024-04-15 | 117.01 | 114.25 | ↓$2.76 (-2.36%) | 113.35 | 117.40 | 1.67M |
| 2024-04-12 | 117.38 | 115.19 | ↓$2.19 (-1.87%) | 114.54 | 117.61 | 1.39M |
| 2024-04-11 | 117.64 | 117.72 | ↑$0.08 (0.07%) | 116.52 | 118.16 | 1.56M |
| 2024-04-10 | 118.29 | 116.58 | ↓$1.71 (-1.45%) | 115.81 | 118.80 | 1.62M |
| 2024-04-09 | 118.33 | 119.65 | ↑$1.32 (1.12%) | 117.32 | 119.65 | 1.25M |
| 2024-04-08 | 118.24 | 117.55 | ↓$0.69 (-0.58%) | 117.41 | 119.48 | 0.96M |
| 2024-04-05 | 117.21 | 116.64 | ↓$0.57 (-0.49%) | 114.88 | 117.21 | 1.20M |
Create an account or log in to view more rows.
$TROW upupup!
$TROW MAY RIP TOMORROW
$TROW last chance to load imo
$TROW Here we go!!!
$TROW my lotto for earnings
$TROW yeah we're going green today
$TROW let’s gooooo
$TROW love this stock!!!!
$TROW always with good potential for a long term Hodl
$TROW Ride this train. You won't regret.