T. Rowe Price Group Inc (TROW) Historical Stock Data
110.30 ↑0.73 (0.67%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TROW is down -0.36% a day on average. There have been 12 days where T. Rowe Price Group Inc closed green and 18 days where TROW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 119.81 | 116.26 | ↓$3.55 (-2.96%) | 116.17 | 120.25 | 0.94M |
| 2024-04-03 | 118.06 | 118.49 | ↑$0.43 (0.36%) | 118.00 | 119.47 | 802.42K |
| 2024-04-02 | 119.33 | 118.55 | ↓$0.78 (-0.65%) | 118.01 | 119.33 | 851.42K |
| 2024-04-01 | 121.64 | 120.30 | ↓$1.34 (-1.10%) | 120.03 | 121.72 | 765.17K |
| 2024-03-28 | 121.00 | 121.92 | ↑$0.92 (0.76%) | 120.85 | 122.27 | 1.42M |
| 2024-03-27 | 118.88 | 120.86 | ↑$1.98 (1.67%) | 118.53 | 120.96 | 1.36M |
| 2024-03-26 | 119.46 | 117.89 | ↓$1.57 (-1.31%) | 117.80 | 119.69 | 894.94K |
| 2024-03-25 | 118.49 | 118.33 | ↓$0.16 (-0.14%) | 118.04 | 119.23 | 806.76K |
| 2024-03-22 | 120.34 | 118.62 | ↓$1.72 (-1.43%) | 118.44 | 120.90 | 734.94K |
| 2024-03-21 | 119.02 | 120.54 | ↑$1.52 (1.28%) | 119.02 | 121.33 | 1.35M |
| 2024-03-20 | 114.62 | 118.00 | ↑$3.38 (2.95%) | 114.08 | 118.02 | 1.39M |
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.