Nasdaq
USD
T. Rowe Price U.S. Equity Research I (PCCOX)
74.50
-0.43
(-0.57%)
At close: 8:03:26 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 30, 2026
74.93
74.93
74.93
74.93
74.93
-
Oct 29, 2026
76.36
76.36
76.36
76.36
76.36
-
Oct 28, 2026
76.58
76.58
76.58
76.58
76.58
-
Oct 27, 2026
76.30
76.30
76.30
76.30
76.30
-
Oct 26, 2026
75.81
75.81
75.81
75.81
75.81
-
Oct 23, 2026
75.27
75.27
75.27
75.27
75.27
-
Oct 22, 2026
75.63
75.63
75.63
75.63
75.63
-
Oct 21, 2026
76.79
76.79
76.79
76.79
76.79
-
Oct 20, 2026
76.32
76.32
76.32
76.32
76.32
-
Oct 19, 2026
76.13
76.13
76.13
76.13
76.13
-
Oct 16, 2026
75.80
75.80
75.80
75.80
75.80
-
Oct 15, 2026
76.76
76.76
76.76
76.76
76.76
-
Oct 14, 2026
76.58
76.58
76.58
76.58
76.58
-
Oct 13, 2026
77.53
77.53
77.53
77.53
77.53
-
Oct 12, 2026
77.59
77.59
77.59
77.59
77.59
-
Oct 9, 2026
77.69
77.69
77.69
77.69
77.69
-
Oct 8, 2026
77.18
77.18
77.18
77.18
77.18
-
Oct 7, 2026
77.64
77.64
77.64
77.64
77.64
-
Oct 6, 2026
77.80
77.80
77.80
77.80
77.80
-
Oct 5, 2026
77.34
77.34
77.34
77.34
77.34
-
Oct 2, 2026
76.79
76.79
76.79
76.79
76.79
-
Oct 1, 2026
76.16
76.16
76.16
76.16
76.16
-
Sep 30, 2026
76.06
76.06
76.06
76.06
76.06
-
Sep 29, 2026
76.26
76.26
76.26
76.26
76.26
-
Sep 28, 2026
76.35
76.35
76.35
76.35
76.35
-
Sep 25, 2026
76.97
76.97
76.97
76.97
76.97
-
Sep 24, 2026
76.58
76.58
76.58
76.58
76.58
-
Sep 23, 2026
76.54
76.54
76.54
76.54
76.54
-
Sep 22, 2026
77.13
77.13
77.13
77.13
77.13
-
Sep 21, 2026
77.12
77.12
77.12
77.12
77.12
-
Sep 18, 2026
75.92
75.92
75.92
75.92
75.92
-
Sep 17, 2026
75.76
75.76
75.76
75.76
75.76
-
Sep 16, 2026
74.86
74.86
74.86
74.86
74.86
-
Sep 15, 2026
75.16
75.16
75.16
75.16
75.16
-
Sep 14, 2026
75.49
75.49
75.49
75.49
75.49
-
Sep 11, 2026
75.90
75.90
75.90
75.90
75.90
-
Sep 10, 2026
75.23
75.23
75.23
75.23
75.23
-
Sep 9, 2026
75.75
75.75
75.75
75.75
75.75
-
Sep 8, 2026
76.13
76.13
76.13
76.13
76.13
-
Sep 4, 2026
76.57
76.57
76.57
76.57
76.57
-
Sep 3, 2026
76.79
76.79
76.79
76.79
76.79
-
Sep 2, 2026
75.94
75.94
75.94
75.94
75.94
-
Sep 1, 2026
75.54
75.54
75.54
75.54
75.54
-
Aug 31, 2026
76.06
76.06
76.06
76.06
76.06
-
Aug 28, 2026
76.30
76.30
76.30
76.30
76.30
-
Aug 27, 2026
76.52
76.52
76.52
76.52
76.52
-
Aug 26, 2026
75.99
75.99
75.99
75.99
75.99
-
Aug 25, 2026
76.00
76.00
76.00
76.00
76.00
-
Aug 24, 2026
75.69
75.69
75.69
75.69
75.69
-
Aug 21, 2026
75.97
75.97
75.97
75.97
75.97
-
Aug 20, 2026
75.58
75.58
75.58
75.58
75.58
-
Aug 19, 2026
76.31
76.31
76.31
76.31
76.31
-
Aug 18, 2026
75.99
75.99
75.99
75.99
75.99
-
Aug 17, 2026
76.62
76.62
76.62
76.62
76.62
-
Aug 14, 2026
77.04
77.04
77.04
77.04
77.04
-
Aug 13, 2026
77.18
77.18
77.18
77.18
77.18
-
Aug 12, 2026
76.72
76.72
76.72
76.72
76.72
-
Aug 11, 2026
76.51
76.51
76.51
76.51
76.51
-
Aug 10, 2026
76.77
76.77
76.77
76.77
76.77
-
Aug 7, 2026
76.80
76.80
76.80
76.80
76.80
-
Aug 6, 2026
76.37
76.37
76.37
76.37
76.37
-
Aug 5, 2026
76.51
76.51
76.51
76.51
76.51
-
Aug 4, 2026
76.59
76.59
76.59
76.59
76.59
-
Aug 3, 2026
75.25
75.25
75.25
75.25
75.25
-
Jul 31, 2026
74.12
74.12
74.12
74.12
74.12
-
Jul 30, 2026
73.62
73.62
73.62
73.62
73.62
-
Jul 29, 2026
72.43
72.43
72.43
72.43
72.43
-
Jul 28, 2026
73.59
73.59
73.59
73.59
73.59
-
Jul 27, 2026
73.43
73.43
73.43
73.43
73.43
-
Jul 24, 2026
73.42
73.42
73.42
73.42
73.42
-
Jul 23, 2026
73.36
73.36
73.36
73.36
73.36
-
Jul 22, 2026
74.33
74.33
74.33
74.33
74.33
-
Jul 21, 2026
74.46
74.46
74.46
74.46
74.46
-
Jul 20, 2026
73.82
73.82
73.82
73.82
73.82
-
Jul 17, 2026
73.98
73.98
73.98
73.98
73.98
-
Jul 16, 2026
74.73
74.73
74.73
74.73
74.73
-
Jul 15, 2026
75.16
75.16
75.16
75.16
75.16
-
Jul 14, 2026
74.86
74.86
74.86
74.86
74.86
-
Jul 13, 2026
74.49
74.49
74.49
74.49
74.49
-
Jul 10, 2026
75.13
75.13
75.13
75.13
75.13
-
Jul 9, 2026
74.83
74.83
74.83
74.83
74.83
-
Jul 8, 2026
74.21
74.21
74.21
74.21
74.21
-
Jul 7, 2026
74.44
74.44
74.44
74.44
74.44
-
Jul 6, 2026
74.93
74.93
74.93
74.93
74.93
-
Jul 2, 2026
74.35
74.35
74.35
74.35
74.35
-
Jul 1, 2026
74.52
74.52
74.52
74.52
74.52
-
Jun 30, 2026
74.82
74.82
74.82
74.82
74.82
-
Jun 29, 2026
74.12
74.12
74.12
74.12
74.12
-
Jun 26, 2026
73.17
73.17
73.17
73.17
73.17
-
Jun 25, 2026
73.29
73.29
73.29
73.29
73.29
-
Jun 24, 2026
73.25
73.25
73.25
73.25
73.25
-
Jun 23, 2026
73.32
73.32
73.32
73.32
73.32
-
Jun 22, 2026
74.52
74.52
74.52
74.52
74.52
-
Jun 18, 2026
74.77
74.77
74.77
74.77
74.77
-
Jun 17, 2026
73.84
73.84
73.84
73.84
73.84
-
Jun 16, 2026
74.66
74.66
74.66
74.66
74.66
-
Jun 15, 2026
75.17
75.17
75.17
75.17
75.17
-
Jun 12, 2026
73.83
73.83
73.83
73.83
73.83
-
Jun 11, 2026
73.45
73.45
73.45
73.45
73.45
-
Jun 10, 2026
72.10
72.10
72.10
72.10
72.10
-
Jun 9, 2026
73.30
73.30
73.30
73.30
73.30
-
Jun 8, 2026
73.54
73.54
73.54
73.54
73.54
-
Jun 5, 2026
73.22
73.22
73.22
73.22
73.22
-
Jun 4, 2026
75.35
75.35
75.35
75.35
75.35
-
Jun 3, 2026
75.05
75.05
75.05
75.05
75.05
-
Jun 2, 2026
75.55
75.55
75.55
75.55
75.55
-
Jun 1, 2026
75.34
75.34
75.34
75.34
75.34
-
May 29, 2026
75.23
75.23
75.23
75.23
75.23
-
May 28, 2026
75.12
75.12
75.12
75.12
75.12
-
May 27, 2026
74.71
74.71
74.71
74.71
74.71
-
May 26, 2026
74.69
74.69
74.69
74.69
74.69
-
May 22, 2026
74.18
74.18
74.18
74.18
74.18
-
May 21, 2026
73.93
73.93
73.93
73.93
73.93
-
May 20, 2026
73.80
73.80
73.80
73.80
73.80
-
May 19, 2026
72.96
72.96
72.96
72.96
72.96
-
May 18, 2026
73.47
73.47
73.47
73.47
73.47
-
May 15, 2026
73.62
73.62
73.62
73.62
73.62
-
May 14, 2026
74.62
74.62
74.62
74.62
74.62
-
May 13, 2026
74.05
74.05
74.05
74.05
74.05
-
May 12, 2026
73.62
73.62
73.62
73.62
73.62
-
May 11, 2026
73.77
73.77
73.77
73.77
73.77
-
May 8, 2026
73.56
73.56
73.56
73.56
73.56
-
May 7, 2026
72.88
72.88
72.88
72.88
72.88
-
May 6, 2026
73.23
73.23
73.23
73.23
73.23
-
May 5, 2026
72.10
72.10
72.10
72.10
72.10
-
May 4, 2026
71.48
71.48
71.48
71.48
71.48
-
May 1, 2026
71.78
71.78
71.78
71.78
71.78
-
Apr 30, 2026
71.54
71.54
71.54
71.54
71.54
-
Apr 29, 2026
70.81
70.81
70.81
70.81
70.81
-
Apr 28, 2026
70.80
70.80
70.80
70.80
70.80
-
Apr 27, 2026
71.19
71.19
71.19
71.19
71.19
-
Apr 24, 2026
71.16
71.16
71.16
71.16
71.16
-
Apr 23, 2026
70.54
70.54
70.54
70.54
70.54
-
Apr 22, 2026
70.80
70.80
70.80
70.80
70.80
-
Apr 21, 2026
70.08
70.08
70.08
70.08
70.08
-
Apr 20, 2026
70.54
70.54
70.54
70.54
70.54
-
Apr 17, 2026
70.73
70.73
70.73
70.73
70.73
-
Apr 16, 2026
69.87
69.87
69.87
69.87
69.87
-
Apr 15, 2026
69.70
69.70
69.70
69.70
69.70
-
Apr 14, 2026
69.15
69.15
69.15
69.15
69.15
-
Apr 13, 2026
68.31
68.31
68.31
68.31
68.31
-
Apr 10, 2026
67.65
67.65
67.65
67.65
67.65
-
Apr 9, 2026
67.69
67.69
67.69
67.69
67.69
-
Apr 8, 2026
67.22
67.22
67.22
67.22
67.22
-
Apr 7, 2026
65.45
65.45
65.45
65.45
65.45
-
Apr 6, 2026
65.34
65.34
65.34
65.34
65.34
-
Apr 2, 2026
65.05
65.05
65.05
65.05
65.05
-
Apr 1, 2026
64.96
64.96
64.96
64.96
64.96
-
Mar 31, 2026
64.43
64.43
64.43
64.43
64.43
-
Mar 30, 2026
62.53
62.53
62.53
62.53
62.53
-
Mar 27, 2026
62.80
62.80
62.80
62.80
62.80
-
Mar 26, 2026
63.90
63.90
63.90
63.90
63.90
-
Mar 25, 2026
65.12
65.12
65.12
65.12
65.12
-
Mar 24, 2026
64.75
64.75
64.75
64.75
64.75
-
Mar 23, 2026
64.95
64.95
64.95
64.95
64.95
-
Mar 20, 2026
64.20
64.20
64.20
64.20
64.20
-
Mar 19, 2026
65.24
65.24
65.24
65.24
65.24
-
Mar 18, 2026
65.38
65.38
65.38
65.38
65.38
-
Mar 17, 2026
66.29
66.29
66.29
66.29
66.29
-
Mar 16, 2026
66.12
66.12
66.12
66.12
66.12
-
Mar 13, 2026
65.45
65.45
65.45
65.45
65.45
-
Mar 12, 2026
65.84
65.84
65.84
65.84
65.84
-
Mar 11, 2026
66.90
66.90
66.90
66.90
66.90
-
Mar 10, 2026
67.00
67.00
67.00
67.00
67.00
-
Mar 9, 2026
67.07
67.07
67.07
67.07
67.07
-
Mar 6, 2026
66.41
66.41
66.41
66.41
66.41
-
Mar 5, 2026
67.45
67.45
67.45
67.45
67.45
-
Mar 4, 2026
67.88
67.88
67.88
67.88
67.88
-
Mar 3, 2026
67.36
67.36
67.36
67.36
67.36
-
Mar 2, 2026
68.12
68.12
68.12
68.12
68.12
-
Feb 27, 2026
68.09
68.09
68.09
68.09
68.09
-
Feb 26, 2026
68.41
68.41
68.41
68.41
68.41
-
Feb 25, 2026
68.85
68.85
68.85
68.85
68.85
-
Feb 24, 2026
68.27
68.27
68.27
68.27
68.27
-
Feb 23, 2026
67.73
67.73
67.73
67.73
67.73
-
Feb 20, 2026
68.38
68.38
68.38
68.38
68.38
-
Feb 19, 2026
67.86
67.86
67.86
67.86
67.86
-
Feb 18, 2026
68.08
68.08
68.08
68.08
68.08
-
Feb 17, 2026
67.70
67.70
67.70
67.70
67.70
-
Feb 13, 2026
67.59
67.59
67.59
67.59
67.59
-
Feb 12, 2026
67.57
67.57
67.57
67.57
67.57
-
Feb 11, 2026
68.60
68.60
68.60
68.60
68.60
-
Feb 10, 2026
68.49
68.49
68.49
68.49
68.49
-
Feb 9, 2026
68.80
68.80
68.80
68.80
68.80
-
Feb 6, 2026
68.45
68.45
68.45
68.45
68.45
-
Feb 5, 2026
67.10
67.10
67.10
67.10
67.10
-
Feb 4, 2026
67.92
67.92
67.92
67.92
67.92
-
Feb 3, 2026
68.38
68.38
68.38
68.38
68.38
-
Feb 2, 2026
68.92
68.92
68.92
68.92
68.92
-
Jan 30, 2026
68.48
68.48
68.48
68.48
68.48
-
Jan 29, 2026
68.92
68.92
68.92
68.92
68.92
-
Jan 28, 2026
68.94
68.94
68.94
68.94
68.94
-
Jan 27, 2026
68.85
68.85
68.85
68.85
68.85
-
Jan 26, 2026
68.49
68.49
68.49
68.49
68.49
-
Jan 23, 2026
68.15
68.15
68.15
68.15
68.15
-
Jan 22, 2026
68.11
68.11
68.11
68.11
68.11
-
Jan 21, 2026
67.75
67.75
67.75
67.75
67.75
-
Jan 20, 2026
66.92
66.92
66.92
66.92
66.92
-
Jan 16, 2026
68.30
68.30
68.30
68.30
68.30
-
Jan 15, 2026
68.33
68.33
68.33
68.33
68.33
-
Jan 14, 2026
68.11
68.11
68.11
68.11
68.11
-
Jan 13, 2026
68.53
68.53
68.53
68.53
68.53
-
Jan 12, 2026
68.68
68.68
68.68
68.68
68.68
-
Jan 9, 2026
68.57
68.57
68.57
68.57
68.57
-
Jan 8, 2026
68.10
68.10
68.10
68.10
68.10
-
Jan 7, 2026
68.13
68.13
68.13
68.13
68.13
-
Jan 6, 2026
68.36
68.36
68.36
68.36
68.36
-
Jan 5, 2026
67.99
67.99
67.99
67.99
67.99
-
Jan 2, 2026
67.53
67.53
67.53
67.53
67.53
-
Dec 31, 2025
67.38
67.38
67.38
67.38
67.38
-
Dec 30, 2025
67.88
67.88
67.88
67.88
67.88
-
Dec 29, 2025
67.99
67.99
67.99
67.99
67.99
-
Dec 26, 2025
68.24
68.24
68.24
68.24
68.24
-
Dec 24, 2025
68.25
68.25
68.25
68.25
68.25
-
Dec 23, 2025
68.05
68.05
68.05
68.05
68.05
-
Dec 22, 2025
67.70
67.70
67.70
67.70
67.70
-
Dec 19, 2025
67.25
67.25
67.25
67.25
67.25
-
Dec 18, 2025
66.62
66.62
66.62
66.62
66.62
-
Dec 17, 2025
66.04
66.04
66.04
66.04
66.04
-
Dec 16, 2025
66.84
66.84
66.84
66.84
66.84
-
Dec 15, 2025
66.98
66.98
66.98
66.98
66.98
-
Dec 12, 2025
67.09
67.09
67.09
67.09
67.09
-
Dec 11, 2025
0.828
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
67.86
67.86
67.86
67.86
67.86
-
Dec 10, 2025
68.54
68.54
68.54
68.54
67.71
-
Dec 9, 2025
68.09
68.09
68.09
68.09
67.27
-
Dec 8, 2025
68.14
68.14
68.14
68.14
67.32
-
Dec 5, 2025
68.37
68.37
68.37
68.37
67.54
-
Dec 4, 2025
68.24
68.24
68.24
68.24
67.42
-
Dec 3, 2025
68.15
68.15
68.15
68.15
67.33
-
Dec 2, 2025
67.99
67.99
67.99
67.99
67.17
-
Dec 1, 2025
67.81
67.81
67.81
67.81
66.99
-
Nov 28, 2025
68.16
68.16
68.16
68.16
67.34
-
Nov 26, 2025
67.80
67.80
67.80
67.80
66.98
-
Nov 25, 2025
67.32
67.32
67.32
67.32
66.51
-
Nov 24, 2025
66.72
66.72
66.72
66.72
65.91
-
Nov 21, 2025
65.63
65.63
65.63
65.63
64.84
-
Nov 20, 2025
65.05
65.05
65.05
65.05
64.26
-
Nov 19, 2025
66.10
66.10
66.10
66.10
65.30
-
Nov 18, 2025
65.82
65.82
65.82
65.82
65.02
-
Nov 17, 2025
66.43
66.43
66.43
66.43
65.63
-
Nov 14, 2025
67.05
67.05
67.05
67.05
66.24
-
Nov 13, 2025
67.05
67.05
67.05
67.05
66.24
-
Nov 12, 2025
68.21
68.21
68.21
68.21
67.39
-
Nov 11, 2025
68.17
68.17
68.17
68.17
67.35
-
Nov 10, 2025
68.04
68.04
68.04
68.04
67.22
-
Nov 7, 2025
66.96
66.96
66.96
66.96
66.15
-
Nov 6, 2025
66.89
66.89
66.89
66.89
66.08
-
Nov 5, 2025
67.65
67.65
67.65
67.65
66.83
-
Nov 4, 2025
67.44
67.44
67.44
67.44
66.63
-
Nov 3, 2025
68.23
68.23
68.23
68.23
67.41
-
