T.Rowe Price Group (TROW)

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/20/2025	108.61	109.03	107.69	108.49	1,161,158	106.99
2/19/2025	107.13	108.58	106.90	108.36	1,694,868	106.86
2/18/2025	107.25	107.94	106.63	107.88	1,595,578	106.39
2/14/2025	107.63	108.16	107.00	107.17	1,176,205	105.69
2/13/2025	107.21	107.48	106.08	107.24	1,586,368	105.76
2/12/2025	108.00	108.41	106.46	106.92	1,601,689	105.44
2/11/2025	108.90	109.89	108.64	109.03	1,040,988	107.53
2/10/2025	110.50	110.82	109.41	109.62	1,240,566	108.11
2/07/2025	111.42	111.81	109.29	110.14	1,433,744	108.62
2/06/2025	111.56	113.48	110.77	111.44	1,720,262	109.90
2/05/2025	112.65	112.71	109.72	110.70	3,132,477	109.17
2/04/2025	115.10	116.39	114.32	115.55	2,586,324	113.96
2/03/2025	115.29	116.00	113.19	115.27	2,475,594	113.68
1/31/2025	115.83	118.32	115.83	116.92	3,761,395	115.31
1/30/2025	115.08	116.26	114.58	115.89	1,063,359	114.29
1/29/2025	115.47	115.83	113.77	114.31	1,058,507	112.73
1/28/2025	113.90	116.14	113.10	115.65	1,352,717	114.05
1/27/2025	112.78	113.83	111.54	113.73	1,805,761	112.16
1/24/2025	113.07	114.75	113.01	114.21	1,099,001	112.63
1/23/2025	112.83	113.58	112.25	113.38	1,631,305	111.82
1/22/2025	113.24	113.89	112.04	113.54	1,398,455	111.97
1/21/2025	113.81	114.84	113.23	113.80	870,626	112.23
1/17/2025	113.56	113.90	112.80	113.21	1,182,116	111.65
1/16/2025	113.00	113.28	111.49	112.13	1,195,041	110.58
1/15/2025	114.49	115.39	112.92	113.32	1,289,898	111.76
1/14/2025	111.00	112.42	110.94	112.11	1,552,266	110.56
1/13/2025	107.69	110.99	107.63	110.63	2,154,841	109.10
1/10/2025	111.26	111.75	108.04	108.55	2,164,139	107.05
1/08/2025	112.42	112.95	111.69	112.84	1,094,347	111.28
1/07/2025	114.67	115.00	112.09	113.12	1,180,768	111.56
1/06/2025	115.60	116.12	114.17	114.33	1,113,136	112.75