T. Rowe Price Group Inc. (TROW)
107.62
0.45 (0.42%)
At close: Feb 18, 2025, 3:59 PM
107.80
0.17%
After-hours: Feb 18, 2025, 06:53 PM EST
TROW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 107.25 | 107.94 | 106.63 | 107.88 | 0.71 | 0.66% | 1,592,694 |
| 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 |
| Jan 22, 2025 | 113.24 | 113.89 | 112.04 | 113.54 | -0.26 | -0.23% | 1,398,542 |
| Jan 21, 2025 | 113.81 | 114.84 | 113.23 | 113.80 | 0.59 | 0.52% | 870,638 |
| Jan 17, 2025 | 113.56 | 113.90 | 112.80 | 113.21 | 1.08 | 0.96% | 1,182,115 |
| Jan 16, 2025 | 113.00 | 113.28 | 111.49 | 112.13 | -1.19 | -1.05% | 1,195,243 |
| Jan 15, 2025 | 114.49 | 115.39 | 112.92 | 113.32 | 1.21 | 1.08% | 1,289,990 |
| Jan 14, 2025 | 111.00 | 112.42 | 110.94 | 112.11 | 1.48 | 1.34% | 1,552,300 |
| Jan 13, 2025 | 107.69 | 110.99 | 107.63 | 110.63 | 2.08 | 1.92% | 2,154,840 |
| Jan 10, 2025 | 111.26 | 111.75 | 108.04 | 108.55 | -4.29 | -3.80% | 2,164,138 |
| Jan 8, 2025 | 112.42 | 112.95 | 111.69 | 112.84 | -0.28 | -0.25% | 1,094,345 |
| Jan 7, 2025 | 114.67 | 115.00 | 112.09 | 113.12 | -1.21 | -1.06% | 1,180,904 |
| Jan 6, 2025 | 115.60 | 116.12 | 114.17 | 114.33 | -0.36 | -0.31% | 1,113,142 |
| Jan 3, 2025 | 114.28 | 114.86 | 113.18 | 114.69 | 1.26 | 1.11% | 750,409 |
| Jan 2, 2025 | 113.68 | 114.64 | 112.85 | 113.43 | 0.34 | 0.30% | 1,128,294 |
| Dec 31, 2024 | 114.50 | 114.70 | 112.47 | 113.09 | -0.77 | -0.68% | 962,933 |
| Dec 30, 2024 | 114.32 | 114.52 | 113.20 | 113.86 | -1.81 | -1.56% | 1,005,262 |
| Dec 27, 2024 | 116.58 | 117.49 | 114.84 | 115.67 | -1.91 | -1.62% | 731,300 |
| Dec 26, 2024 | 116.88 | 117.70 | 116.42 | 117.58 | 0.51 | 0.44% | 558,700 |
| Dec 24, 2024 | 115.26 | 117.14 | 115.26 | 117.07 | 1.00 | 0.86% | 357,400 |
| Dec 23, 2024 | 115.44 | 116.26 | 114.61 | 116.07 | -0.05 | -0.04% | 863,940 |
| Dec 20, 2024 | 112.11 | 116.77 | 112.11 | 116.12 | 3.15 | 2.79% | 4,136,700 |
| Dec 19, 2024 | 114.02 | 114.52 | 112.53 | 112.97 | 0.14 | 0.12% | 1,890,000 |
| Dec 18, 2024 | 117.77 | 118.89 | 112.73 | 112.83 | -5.06 | -4.29% | 2,280,600 |
| Dec 17, 2024 | 118.24 | 119.09 | 117.62 | 117.89 | -1.39 | -1.17% | 1,744,600 |
| Dec 16, 2024 | 119.75 | 120.71 | 118.91 | 119.28 | -0.26 | -0.22% | 1,655,634 |
| Dec 13, 2024 | 119.78 | 119.78 | 118.62 | 119.54 | -1.42 | -1.17% | 1,397,800 |
| Dec 12, 2024 | 121.12 | 121.94 | 120.94 | 120.96 | -0.75 | -0.62% | 1,087,600 |
| Dec 11, 2024 | 123.34 | 123.55 | 121.62 | 121.71 | -1.32 | -1.07% | 1,363,829 |
| Dec 10, 2024 | 123.33 | 124.33 | 122.16 | 123.03 | -0.56 | -0.45% | 1,514,930 |
| Dec 9, 2024 | 124.14 | 125.04 | 123.45 | 123.59 | -0.24 | -0.19% | 1,133,245 |
| Dec 6, 2024 | 124.92 | 125.81 | 123.38 | 123.83 | -0.86 | -0.69% | 1,093,051 |
| Dec 5, 2024 | 124.05 | 124.95 | 123.50 | 124.69 | 1.69 | 1.37% | 1,760,817 |
| Dec 4, 2024 | 123.97 | 124.10 | 122.76 | 123.00 | -0.43 | -0.35% | 1,102,908 |