T.Rowe Price Group (TROW)

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	101.10	102.25	100.67	101.71	1,796,806	101.71
10/01/2025	102.28	102.83	101.04	101.07	1,503,358	101.07
9/30/2025	103.50	103.78	101.25	102.64	1,458,135	102.64
9/29/2025	103.88	103.91	102.86	103.52	1,365,258	103.52
9/26/2025	103.48	104.33	102.73	103.47	1,142,057	103.47
9/25/2025	103.02	103.79	102.69	103.21	1,160,212	103.21
9/24/2025	104.65	105.35	103.10	103.45	1,353,819	103.45
9/23/2025	105.29	106.33	104.08	104.66	1,130,278	104.66
9/22/2025	105.62	105.91	104.90	105.29	1,174,618	105.29
9/19/2025	105.97	106.25	104.56	105.99	2,405,308	105.99
9/18/2025	105.49	106.63	105.14	105.79	1,771,758	105.79
9/17/2025	103.89	106.39	103.74	104.86	1,565,486	104.86
9/16/2025	104.22	104.63	103.28	103.69	1,137,938	103.69
9/15/2025	104.64	104.92	103.45	104.17	1,232,314	104.17
9/12/2025	105.38	106.08	105.00	105.63	1,122,978	104.36
9/11/2025	106.64	107.09	104.60	105.69	2,434,085	104.42
9/10/2025	106.75	107.77	106.28	106.64	1,396,903	105.36
9/09/2025	107.67	109.04	106.86	107.15	1,344,778	105.86
9/08/2025	108.16	109.17	107.58	108.17	1,587,178	106.87
9/05/2025	111.78	112.01	107.73	108.16	2,070,656	106.86
9/04/2025	115.28	118.22	110.51	111.52	5,280,062	110.18
9/03/2025	105.24	106.15	104.55	105.37	993,433	104.10
9/02/2025	105.95	106.44	104.61	105.60	1,348,728	104.33
8/29/2025	108.16	108.76	107.21	107.62	1,171,886	106.33
8/28/2025	109.65	109.73	107.79	108.28	976,283	106.98
8/27/2025	108.50	109.74	108.35	109.37	933,601	108.06
8/26/2025	107.09	108.94	106.85	108.56	1,531,093	107.25
8/25/2025	107.87	108.42	107.14	107.46	1,030,332	106.17
8/22/2025	105.15	108.89	105.00	108.29	1,333,265	106.99
8/21/2025	105.76	105.76	104.06	104.53	985,078	103.27
8/20/2025	106.18	106.61	105.09	105.76	1,232,896	104.49
8/19/2025	106.67	107.44	105.95	106.30	897,257	105.02
8/18/2025	106.87	107.15	106.17	106.64	920,248	105.36
8/15/2025	109.44	109.44	106.89	107.04	1,205,862	105.75
8/14/2025	109.06	109.31	108.45	109.06	948,119	107.75
8/13/2025	107.94	110.16	107.50	109.95	1,344,847	108.63
8/12/2025	105.90	107.72	105.68	107.64	1,153,538	106.35
8/11/2025	105.20	106.08	104.81	105.27	1,123,713	104.00
8/08/2025	104.39	105.40	103.87	105.06	1,209,754	103.80
8/07/2025	106.34	106.36	103.77	104.06	1,192,035	102.81
8/06/2025	105.99	106.00	104.87	105.39	1,333,163	104.12
8/05/2025	106.16	106.78	104.97	105.65	1,410,150	104.38
8/04/2025	103.29	106.10	102.76	105.94	1,916,475	104.67
8/01/2025	101.86	103.13	99.60	103.06	3,037,832	101.82
7/31/2025	103.35	103.88	101.26	101.45	3,974,090	100.23
7/30/2025	105.16	105.41	103.45	103.90	1,519,211	102.65
7/29/2025	106.61	106.61	104.47	104.92	1,348,038	103.66
7/28/2025	107.07	107.07	105.21	106.00	1,310,097	104.73
7/25/2025	107.64	107.80	105.76	106.93	1,380,290	105.64
7/24/2025	107.35	107.92	106.71	107.56	1,175,528	106.27
7/23/2025	107.01	107.69	106.65	107.35	1,168,386	106.06
7/22/2025	104.94	106.67	104.94	106.44	1,279,700	105.16
7/21/2025	106.00	106.49	104.63	104.70	1,233,667	103.44
7/18/2025	106.67	107.34	105.61	105.77	4,819,407	104.50
7/17/2025	103.04	106.84	102.32	106.41	2,356,116	105.13
7/16/2025	100.75	103.15	100.33	103.05	1,995,820	101.81
7/15/2025	102.30	102.74	100.59	100.63	1,578,679	99.42
7/14/2025	101.02	102.63	100.17	102.26	1,712,440	101.03
7/11/2025	102.07	102.49	100.77	101.47	1,540,009	100.25
7/10/2025	101.99	104.29	101.78	102.96	1,763,814	101.72
7/09/2025	100.12	101.90	99.98	101.45	1,756,672	100.23
7/08/2025	99.21	100.59	98.85	99.74	1,052,948	98.54
7/07/2025	99.80	100.47	98.21	98.90	1,346,696	97.71
7/03/2025	100.43	100.75	99.62	100.15	924,243	98.95