T. Rowe Price Group Inc (TROW) Historical Stock Data
106.58 ↑0.79 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROW is up 0.06% a day on average. There have been 17 days where T. Rowe Price Group Inc closed green and 13 days where TROW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 105.65 | 106.58 | ↑$0.93 (0.88%) | 105.24 | 107.10 | 1.53M |
| 2025-12-04 | 105.24 | 105.79 | ↑$0.55 (0.52%) | 104.79 | 106.36 | 1.44M |
| 2025-12-03 | 102.63 | 105.05 | ↑$2.42 (2.36%) | 102.63 | 105.19 | 1.95M |
| 2025-12-02 | 102.22 | 102.47 | ↑$0.25 (0.24%) | 101.60 | 103.23 | 1.72M |
| 2025-12-01 | 101.45 | 101.59 | ↑$0.14 (0.14%) | 101.35 | 102.83 | 1.95M |
| 2025-11-28 | 102.09 | 102.38 | ↑$0.29 (0.28%) | 102.02 | 103.11 | 0.94M |
| 2025-11-26 | 101.13 | 102.09 | ↑$0.96 (0.95%) | 101.13 | 102.35 | 1.40M |
| 2025-11-25 | 100.26 | 101.13 | ↑$0.87 (0.87%) | 99.61 | 101.45 | 1.69M |
| 2025-11-24 | 100.63 | 100.45 | ↓$0.18 (-0.18%) | 99.40 | 100.88 | 2.13M |
| 2025-11-21 | 97.74 | 100.31 | ↑$2.57 (2.63%) | 97.66 | 100.89 | 2.14M |
| 2025-11-20 | 98.75 | 97.31 | ↓$1.44 (-1.46%) | 96.78 | 99.72 | 1.75M |
| 2025-11-19 | 97.63 | 97.41 | ↓$0.22 (-0.23%) | 96.90 | 98.16 | 1.89M |
| 2025-11-18 | 96.54 | 97.48 | ↑$0.94 (0.97%) | 95.93 | 98.49 | 1.59M |
| 2025-11-17 | 101.67 | 97.42 | ↓$4.25 (-4.18%) | 96.58 | 101.67 | 2.17M |
| 2025-11-14 | 102.54 | 101.72 | ↓$0.82 (-0.80%) | 101.56 | 103.24 | 1.54M |
| 2025-11-13 | 104.51 | 103.72 | ↓$0.79 (-0.76%) | 103.61 | 105.25 | 1.22M |
| 2025-11-12 | 103.90 | 104.77 | ↑$0.87 (0.84%) | 103.90 | 105.27 | 1.43M |
| 2025-11-11 | 103.30 | 103.67 | ↑$0.37 (0.36%) | 103.20 | 104.07 | 1.19M |
| 2025-11-10 | 103.34 | 103.00 | ↓$0.34 (-0.33%) | 101.50 | 103.75 | 1.66M |
| 2025-11-07 | 101.72 | 102.66 | ↑$0.94 (0.92%) | 100.75 | 102.75 | 1.84M |
| 2025-11-06 | 102.14 | 102.15 | ↑$0.01 (0.01%) | 101.27 | 103.13 | 1.44M |
| 2025-11-05 | 101.49 | 102.38 | ↑$0.89 (0.88%) | 100.80 | 102.74 | 1.62M |
| 2025-11-04 | 101.02 | 101.27 | ↑$0.25 (0.25%) | 100.32 | 102.55 | 1.78M |
| 2025-11-03 | 102.20 | 101.71 | ↓$0.49 (-0.48%) | 100.08 | 102.20 | 1.74M |
| 2025-10-31 | 102.86 | 102.53 | ↓$0.33 (-0.32%) | 99.00 | 104.17 | 3.53M |
| 2025-10-30 | 103.29 | 102.13 | ↓$1.16 (-1.12%) | 102.00 | 103.94 | 2.11M |
| 2025-10-29 | 104.76 | 103.51 | ↓$1.25 (-1.19%) | 103.31 | 104.99 | 1.87M |
| 2025-10-28 | 104.85 | 104.96 | ↑$0.11 (0.10%) | 103.73 | 105.34 | 1.16M |
| 2025-10-27 | 105.03 | 104.91 | ↓$0.12 (-0.11%) | 104.50 | 106.00 | 1.27M |
| 2025-10-24 | 103.68 | 103.55 | ↓$0.13 (-0.13%) | 103.15 | 104.36 | 1.05M |
Create an account or log in to view more rows.
$TROW buy SHARES
$TROW watch this fly!!!!
$TROW love this stock!!!!
$TROW Let it go...
$TROW when's the offering?
$TROW If options never existed
what do you think this stock would be trading at?
$TROW volume is almost nonexistent
$TROW more calls coming in
$TROW the trend is your friend
until the end.
$TROW not worrying