T.Rowe Price Group (TROW)

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-02-21 - 2025-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	97.57	98.00	96.70	97.09	929,478	97.09
5/19/2025	96.81	98.23	96.52	97.96	936,278	97.96
5/16/2025	97.90	98.20	97.12	98.06	1,493,483	98.06
5/15/2025	97.26	97.74	96.69	97.65	1,343,275	97.65
5/14/2025	97.19	97.58	96.55	97.32	1,466,673	97.32
5/13/2025	97.29	98.14	97.02	97.19	1,910,588	97.19
5/12/2025	96.25	97.74	95.78	97.09	2,064,560	97.09
5/09/2025	92.89	93.47	92.38	92.74	958,653	92.74
5/08/2025	92.04	93.70	91.45	92.66	1,603,874	92.66
5/07/2025	90.76	91.68	90.54	91.42	1,624,831	91.42
5/06/2025	90.73	91.40	90.10	90.16	1,974,234	90.16
5/05/2025	91.25	92.45	90.24	91.43	1,849,886	91.43
5/02/2025	90.92	92.77	89.52	91.65	3,660,749	91.65
5/01/2025	88.87	89.49	88.01	88.12	2,488,225	88.12
4/30/2025	87.44	88.75	86.25	88.55	3,447,653	88.55
4/29/2025	88.56	89.38	87.76	88.86	1,563,918	88.86
4/28/2025	88.44	89.73	87.84	88.73	1,251,444	88.73
4/25/2025	89.29	90.00	87.81	88.44	1,575,735	88.44
4/24/2025	87.34	89.98	86.85	89.52	1,762,366	89.52
4/23/2025	88.96	90.65	86.22	86.66	2,854,416	86.66
4/22/2025	84.72	86.85	84.40	86.18	1,932,509	86.18
4/21/2025	85.27	85.81	82.86	83.55	2,005,939	83.55
4/17/2025	86.00	87.20	85.76	86.11	4,903,959	86.11
4/16/2025	86.69	87.83	84.84	85.37	2,017,321	85.37
4/15/2025	89.59	90.39	87.43	87.58	1,845,442	87.58
4/14/2025	89.48	90.26	87.97	89.32	2,388,994	89.32
4/11/2025	85.94	89.51	84.76	88.73	2,952,677	88.73
4/10/2025	88.40	88.58	83.16	85.94	3,031,907	85.94
4/09/2025	79.06	90.72	79.06	90.16	4,861,926	90.16
4/08/2025	84.15	84.64	79.01	80.27	2,991,823	80.27
4/07/2025	79.56	84.11	77.85	81.66	3,939,702	81.66
4/04/2025	84.47	85.56	82.34	83.95	4,564,396	83.95
4/03/2025	90.01	90.03	85.73	86.22	3,285,491	86.22
4/02/2025	91.36	94.53	91.15	93.90	1,513,317	93.90
4/01/2025	91.50	92.69	91.06	92.27	1,368,687	92.27
3/31/2025	91.16	92.38	89.70	91.87	2,323,881	91.87
3/28/2025	94.53	94.75	91.10	91.55	1,956,971	91.55
3/27/2025	94.44	95.41	93.86	94.70	1,648,755	94.70
3/26/2025	95.51	96.38	93.95	94.44	1,358,839	94.44
3/25/2025	96.41	97.20	95.01	95.47	1,428,631	95.47
3/24/2025	94.07	96.33	94.00	95.98	1,990,587	95.98
3/21/2025	92.25	93.33	91.71	92.83	5,915,317	92.83
3/20/2025	93.49	94.33	92.97	93.04	1,832,740	93.04
3/19/2025	93.92	94.76	93.34	94.05	1,696,730	94.05
3/18/2025	93.94	94.41	92.92	93.60	1,822,538	93.60
3/17/2025	93.29	94.79	93.23	94.31	1,919,492	94.31
3/14/2025	92.11	93.40	91.37	93.04	2,552,336	93.04
3/13/2025	93.51	94.63	91.59	92.04	2,756,598	90.77
3/12/2025	97.07	97.50	92.79	93.28	2,969,431	91.99
3/11/2025	98.85	98.90	95.98	96.30	2,000,308	94.97
3/10/2025	99.37	101.25	97.30	98.77	2,481,473	97.41
3/07/2025	98.70	101.16	97.26	100.66	2,534,354	99.27
3/06/2025	99.50	101.06	98.74	98.89	2,269,946	97.52
3/05/2025	100.10	101.45	99.46	100.62	2,462,088	99.23
3/04/2025	102.80	103.00	98.70	100.10	2,533,532	98.72
3/03/2025	106.38	106.94	103.52	103.88	1,321,415	102.45
2/28/2025	104.25	106.13	103.70	105.72	1,839,679	104.26
2/27/2025	105.34	105.98	103.67	103.73	1,165,425	102.30
2/26/2025	106.23	106.67	104.56	104.74	1,531,402	103.30
2/25/2025	106.93	107.33	105.74	106.23	1,387,448	104.76
2/24/2025	106.51	107.22	104.69	106.57	1,238,193	105.10
2/21/2025	108.89	109.14	105.71	106.27	1,200,100	104.80