T.Rowe Price Group (TROW)

Historical Prices For T.Rowe Price Group (TROW)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	100.43	100.75	99.62	100.20	924,243	100.20
7/02/2025	99.08	100.00	98.68	99.96	1,346,057	99.96
7/01/2025	95.86	99.75	95.86	98.67	2,054,161	98.67
6/30/2025	96.53	96.94	95.72	96.50	1,822,250	96.50
6/27/2025	96.64	96.84	95.31	96.10	1,899,354	96.10
6/26/2025	95.45	96.44	95.01	96.18	1,111,086	96.18
6/25/2025	95.40	95.40	94.27	94.95	1,077,316	94.95
6/24/2025	94.79	95.53	94.49	95.10	1,247,266	95.10
6/23/2025	93.19	94.04	91.96	93.99	1,324,009	93.99
6/20/2025	93.02	93.43	92.29	93.21	2,605,905	93.21
6/18/2025	91.43	93.00	90.75	92.14	1,044,952	92.14
6/17/2025	93.25	93.25	91.29	91.58	1,122,520	91.58
6/16/2025	92.39	93.81	92.10	93.21	1,521,711	93.21
6/13/2025	92.10	92.86	91.18	91.58	1,197,001	91.58
6/12/2025	94.26	94.89	93.28	94.58	1,248,527	93.31
6/11/2025	95.93	96.00	94.70	95.10	1,525,170	93.82
6/10/2025	95.09	95.96	94.63	95.93	1,201,326	94.64
6/09/2025	94.91	95.52	94.45	94.98	1,078,813	93.70
6/06/2025	94.57	95.33	93.41	94.28	1,296,011	93.01
6/05/2025	94.17	94.70	92.97	93.24	1,235,172	91.99
6/04/2025	93.75	94.25	93.46	93.79	1,300,353	92.53
6/03/2025	92.15	94.25	91.88	93.58	1,454,070	92.32
6/02/2025	93.02	93.08	91.44	92.15	1,687,493	90.91
5/30/2025	93.79	93.98	92.62	93.59	2,885,584	92.33
5/29/2025	95.27	95.27	93.44	94.31	1,125,402	93.04
5/28/2025	95.59	95.76	93.90	94.00	901,954	92.74
5/27/2025	94.17	95.66	93.50	95.56	1,140,875	94.28
5/23/2025	92.51	93.60	92.50	93.02	1,105,533	91.77
5/22/2025	95.01	95.14	93.79	94.46	1,541,125	93.19
5/21/2025	96.26	97.24	95.04	95.09	1,792,989	93.81
5/20/2025	97.57	98.00	96.70	97.09	929,478	95.79
5/19/2025	96.81	98.23	96.52	97.96	936,278	96.64
5/16/2025	97.90	98.20	97.12	98.06	1,493,483	96.74
5/15/2025	97.26	97.74	96.69	97.65	1,343,275	96.34
5/14/2025	97.19	97.58	96.55	97.32	1,466,673	96.01
5/13/2025	97.29	98.14	97.02	97.19	1,910,588	95.89
5/12/2025	96.25	97.74	95.78	97.09	2,064,560	95.79
5/09/2025	92.89	93.47	92.38	92.74	958,653	91.49
5/08/2025	92.04	93.70	91.45	92.66	1,603,874	91.42
5/07/2025	90.76	91.68	90.54	91.42	1,624,831	90.19
5/06/2025	90.73	91.40	90.10	90.16	1,974,234	88.95
5/05/2025	91.25	92.45	90.24	91.43	1,849,886	90.20
5/02/2025	90.92	92.77	89.52	91.65	3,660,749	90.42
5/01/2025	88.87	89.49	88.01	88.12	2,488,225	86.94
4/30/2025	87.44	88.75	86.25	88.55	3,447,653	87.36
4/29/2025	88.56	89.38	87.76	88.86	1,563,918	87.67
4/28/2025	88.44	89.73	87.84	88.73	1,251,444	87.54
4/25/2025	89.29	90.00	87.81	88.44	1,575,735	87.25
4/24/2025	87.34	89.98	86.85	89.52	1,762,366	88.32
4/23/2025	88.96	90.65	86.22	86.66	2,854,416	85.50
4/22/2025	84.72	86.85	84.40	86.18	1,932,509	85.02
4/21/2025	85.27	85.81	82.86	83.55	2,005,939	82.43
4/17/2025	86.00	87.20	85.76	86.11	4,903,959	84.95
4/16/2025	86.69	87.83	84.84	85.37	2,017,321	84.22
4/15/2025	89.59	90.39	87.43	87.58	1,845,442	86.40
4/14/2025	89.48	90.26	87.97	89.32	2,388,994	88.12
4/11/2025	85.94	89.51	84.76	88.73	2,952,677	87.54
4/10/2025	88.40	88.58	83.16	85.94	3,031,907	84.79
4/09/2025	79.06	90.72	79.06	90.16	4,861,926	88.95
4/08/2025	84.15	84.64	79.01	80.27	2,991,823	79.19
4/07/2025	79.56	84.11	77.85	81.66	3,939,702	80.56
4/04/2025	84.47	85.56	82.34	83.95	4,564,396	82.82