T. Rowe Price Group Inc. (TROW)
86.19
-7.71 (-8.21%)
At close: Apr 03, 2025, 3:59 PM
86.49
0.36%
After-hours: Apr 03, 2025, 07:58 PM EDT
T. Rowe Price Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 90.01 | 90.03 | 85.74 | 86.22 | -7.68 | -8.18% | 3,284,072 |
| Apr 2, 2025 | 91.36 | 94.53 | 91.15 | 93.90 | 1.63 | 1.77% | 1,517,200 |
| Apr 1, 2025 | 91.50 | 92.69 | 91.07 | 92.27 | 0.40 | 0.44% | 1,368,693 |
| Mar 31, 2025 | 91.16 | 92.38 | 89.70 | 91.87 | 0.30 | 0.33% | 2,326,800 |
| Mar 28, 2025 | 94.53 | 94.75 | 91.10 | 91.57 | -3.13 | -3.31% | 1,956,970 |
| Mar 27, 2025 | 94.44 | 95.41 | 93.86 | 94.70 | 0.26 | 0.28% | 1,648,800 |
| Mar 26, 2025 | 95.51 | 96.38 | 93.95 | 94.44 | -1.03 | -1.08% | 1,358,867 |
| Mar 25, 2025 | 96.41 | 97.20 | 95.01 | 95.47 | -0.51 | -0.53% | 1,427,041 |
| Mar 24, 2025 | 94.07 | 96.33 | 94.00 | 95.98 | 3.15 | 3.39% | 1,990,701 |
| Mar 21, 2025 | 92.25 | 93.33 | 91.71 | 92.83 | -0.21 | -0.23% | 5,915,300 |
| Mar 20, 2025 | 93.49 | 94.33 | 92.97 | 93.04 | -1.01 | -1.07% | 1,833,500 |
| Mar 19, 2025 | 93.92 | 94.76 | 93.34 | 94.05 | 0.45 | 0.48% | 1,696,845 |
| Mar 18, 2025 | 93.94 | 94.41 | 92.92 | 93.60 | -0.71 | -0.75% | 1,822,537 |
| Mar 17, 2025 | 93.29 | 94.79 | 93.23 | 94.31 | 1.27 | 1.37% | 1,919,500 |
| Mar 14, 2025 | 92.11 | 93.40 | 91.37 | 93.04 | 1.00 | 1.09% | 2,552,335 |
| Mar 13, 2025 | 93.51 | 94.63 | 91.59 | 92.04 | -1.24 | -1.33% | 2,756,740 |
| Mar 12, 2025 | 97.07 | 97.50 | 92.79 | 93.28 | -3.02 | -3.14% | 2,969,463 |
| Mar 11, 2025 | 98.85 | 98.90 | 95.98 | 96.30 | -2.47 | -2.50% | 2,000,321 |
| Mar 10, 2025 | 99.37 | 101.25 | 97.30 | 98.77 | -1.89 | -1.88% | 2,482,927 |
| Mar 7, 2025 | 98.70 | 101.16 | 97.26 | 100.66 | 1.77 | 1.79% | 2,534,352 |
| Mar 6, 2025 | 99.50 | 101.07 | 98.74 | 98.89 | -1.76 | -1.75% | 2,263,438 |
| Mar 5, 2025 | 100.10 | 101.45 | 99.46 | 100.65 | 0.55 | 0.55% | 2,462,328 |
| Mar 4, 2025 | 102.80 | 103.00 | 98.70 | 100.10 | -3.78 | -3.64% | 2,534,308 |
| Mar 3, 2025 | 106.38 | 106.94 | 103.52 | 103.88 | -1.84 | -1.74% | 1,321,715 |
| Feb 28, 2025 | 104.25 | 106.13 | 103.70 | 105.72 | 1.99 | 1.92% | 1,839,677 |
| Feb 27, 2025 | 105.34 | 105.98 | 103.67 | 103.73 | -1.01 | -0.96% | 1,165,480 |
| Feb 26, 2025 | 106.23 | 106.67 | 104.56 | 104.74 | -1.49 | -1.40% | 1,531,339 |
| Feb 25, 2025 | 106.93 | 107.34 | 105.74 | 106.23 | -0.34 | -0.32% | 1,387,528 |
| Feb 24, 2025 | 106.51 | 107.22 | 104.70 | 106.57 | 0.30 | 0.28% | 1,238,208 |
| Feb 21, 2025 | 108.89 | 109.14 | 105.71 | 106.27 | -2.22 | -2.05% | 1,200,098 |
| Feb 20, 2025 | 108.61 | 109.03 | 107.69 | 108.49 | 0.13 | 0.12% | 1,161,206 |
| Feb 19, 2025 | 107.13 | 108.58 | 106.90 | 108.36 | 0.48 | 0.44% | 1,694,915 |
| Feb 18, 2025 | 107.25 | 107.94 | 106.63 | 107.88 | 0.71 | 0.66% | 1,595,802 |
| Feb 14, 2025 | 107.63 | 108.16 | 107.00 | 107.17 | -0.07 | -0.07% | 1,176,176 |
| Feb 13, 2025 | 107.21 | 107.49 | 106.08 | 107.24 | 0.32 | 0.30% | 1,586,438 |
| Feb 12, 2025 | 108.00 | 108.41 | 106.46 | 106.92 | -2.11 | -1.94% | 1,601,700 |
| Feb 11, 2025 | 108.90 | 109.89 | 108.65 | 109.03 | -0.59 | -0.54% | 1,041,005 |
| Feb 10, 2025 | 110.50 | 110.82 | 109.41 | 109.62 | -0.52 | -0.47% | 1,240,612 |
| Feb 7, 2025 | 111.42 | 111.81 | 109.29 | 110.14 | -1.30 | -1.17% | 1,433,743 |
| Feb 6, 2025 | 111.56 | 113.49 | 110.77 | 111.44 | 0.74 | 0.67% | 1,720,300 |
| Feb 5, 2025 | 112.65 | 112.71 | 109.72 | 110.70 | -4.85 | -4.20% | 3,132,500 |
| Feb 4, 2025 | 115.10 | 116.39 | 114.32 | 115.55 | 0.28 | 0.24% | 2,586,471 |
| Feb 3, 2025 | 115.29 | 116.01 | 113.19 | 115.27 | -1.65 | -1.41% | 2,475,609 |
| Jan 31, 2025 | 115.83 | 118.32 | 115.83 | 116.92 | 1.03 | 0.89% | 3,761,400 |
| Jan 30, 2025 | 115.08 | 116.26 | 114.58 | 115.89 | 1.58 | 1.38% | 1,063,400 |
| Jan 29, 2025 | 115.47 | 115.83 | 113.77 | 114.31 | -1.34 | -1.16% | 1,059,000 |
| Jan 28, 2025 | 113.90 | 116.14 | 113.10 | 115.65 | 1.92 | 1.69% | 1,352,717 |
| Jan 27, 2025 | 112.78 | 113.83 | 111.54 | 113.73 | -0.48 | -0.42% | 1,805,800 |
| Jan 24, 2025 | 113.07 | 114.75 | 113.01 | 114.21 | 0.83 | 0.73% | 1,099,000 |
| Jan 23, 2025 | 112.83 | 113.58 | 112.25 | 113.38 | -0.16 | -0.14% | 1,631,304 |