T.Rowe Price Group (TROW)

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	102.86	104.17	99.00	102.53	3,530,527	102.53
10/30/2025	103.29	103.94	102.00	102.13	2,112,982	102.13
10/29/2025	104.76	104.99	103.31	103.51	1,873,934	103.51
10/28/2025	104.85	105.34	103.73	104.96	1,161,497	104.96
10/27/2025	105.03	106.00	104.50	104.91	1,272,152	104.91
10/24/2025	103.68	104.36	103.15	103.55	1,054,023	103.55
10/23/2025	102.84	103.35	101.89	102.49	1,038,011	102.49
10/22/2025	103.73	103.87	101.82	102.76	1,345,726	102.76
10/21/2025	104.01	105.00	103.95	104.25	981,505	104.25
10/20/2025	103.97	104.92	103.90	104.24	1,130,656	104.24
10/17/2025	103.03	104.07	101.55	103.70	4,353,669	103.70
10/16/2025	106.16	106.31	102.81	103.15	1,136,459	103.15
10/15/2025	106.92	107.44	104.39	105.71	960,602	105.71
10/14/2025	104.48	107.19	104.25	106.13	1,195,121	106.13
10/13/2025	104.55	106.26	103.84	105.36	1,622,090	105.36
10/10/2025	106.79	109.19	101.23	101.43	2,081,158	101.43
10/09/2025	106.20	106.84	105.32	106.01	1,332,831	106.01
10/08/2025	106.14	107.65	105.63	105.82	1,184,854	105.82
10/07/2025	106.06	107.10	105.38	105.78	1,473,116	105.78
10/06/2025	104.37	105.84	103.46	105.69	1,551,512	105.69
10/03/2025	102.15	103.30	101.70	103.28	1,100,764	103.28
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	105.63
9/11/2025	106.64	107.09	104.60	105.69	2,434,085	105.69
9/10/2025	106.75	107.77	106.28	106.64	1,396,903	106.64
9/09/2025	107.67	109.04	106.86	107.15	1,344,778	107.15
9/08/2025	108.16	109.17	107.58	108.17	1,587,178	108.17
9/05/2025	111.78	112.01	107.73	108.16	2,070,656	108.16
9/04/2025	115.28	118.22	110.51	111.52	5,280,064	111.52
9/03/2025	105.24	106.15	104.55	105.37	993,433	105.37
9/02/2025	105.95	106.44	104.61	105.60	1,348,728	105.60
8/29/2025	108.16	108.76	107.21	107.62	1,171,886	107.62
8/28/2025	109.65	109.73	107.79	108.28	976,283	108.28
8/27/2025	108.50	109.74	108.35	109.37	933,601	109.37
8/26/2025	107.09	108.94	106.85	108.56	1,531,093	108.56
8/25/2025	107.87	108.42	107.14	107.46	1,030,332	107.46
8/22/2025	105.15	108.89	105.00	108.29	1,333,265	108.29
8/21/2025	105.76	105.76	104.06	104.53	985,078	104.53
8/20/2025	106.18	106.61	105.09	105.76	1,232,896	105.76
8/19/2025	106.67	107.44	105.95	106.30	897,257	106.30
8/18/2025	106.87	107.15	106.17	106.64	920,248	106.64
8/15/2025	109.44	109.44	106.89	107.04	1,205,862	107.04
8/14/2025	109.06	109.31	108.45	109.06	948,119	109.06
8/13/2025	107.94	110.16	107.50	109.95	1,344,847	109.95
8/12/2025	105.90	107.72	105.68	107.64	1,153,538	107.64
8/11/2025	105.20	106.08	104.81	105.27	1,123,713	105.27
8/08/2025	104.39	105.40	103.87	105.06	1,209,754	105.06
8/07/2025	106.34	106.36	103.77	104.06	1,192,035	104.06
8/06/2025	105.99	106.00	104.87	105.42	1,333,163	105.42
8/05/2025	106.16	106.78	104.97	105.65	1,410,150	105.65
8/04/2025	103.29	106.10	102.76	105.94	1,916,475	105.94
8/01/2025	101.86	103.13	99.60	103.06	3,037,832	103.06