Nasdaq - Delayed Quote
USD
T. Rowe Price Equity Income (PRFDX)
45.84
-0.40
(-0.87%)
At close: 8:08:30 PM EDT
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
Oct 30, 2026
45.84
45.84
45.84
45.84
45.84
-
Oct 29, 2026
46.24
46.24
46.24
46.24
46.24
-
Oct 28, 2026
45.79
45.79
45.79
45.79
45.79
-
Oct 27, 2026
45.83
45.83
45.83
45.83
45.83
-
Oct 26, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 23, 2026
45.64
45.64
45.64
45.64
45.64
-
Oct 22, 2026
45.89
45.89
45.89
45.89
45.89
-
Oct 21, 2026
45.64
45.64
45.64
45.64
45.64
-
Oct 20, 2026
45.57
45.57
45.57
45.57
45.57
-
Oct 19, 2026
45.16
45.16
45.16
45.16
45.16
-
Oct 16, 2026
45.31
45.31
45.31
45.31
45.31
-
Oct 15, 2026
45.27
45.27
45.27
45.27
45.27
-
Oct 14, 2026
44.92
44.92
44.92
44.92
44.92
-
Oct 13, 2026
44.92
44.92
44.92
44.92
44.92
-
Oct 12, 2026
44.92
44.92
44.92
44.92
44.92
-
Oct 9, 2026
44.65
44.65
44.65
44.65
44.65
-
Oct 8, 2026
44.45
44.45
44.45
44.45
44.45
-
Oct 7, 2026
44.24
44.24
44.24
44.24
44.24
-
Oct 6, 2026
44.42
44.42
44.42
44.42
44.42
-
Oct 5, 2026
44.24
44.24
44.24
44.24
44.24
-
Oct 2, 2026
44.07
44.07
44.07
44.07
44.07
-
Oct 1, 2026
43.85
43.85
43.85
43.85
43.85
-
Sep 30, 2026
43.93
43.93
43.93
43.93
43.93
-
Sep 29, 2026
44.19
44.19
44.19
44.19
44.19
-
Sep 28, 2026
0.17
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
44.37
44.37
44.37
44.37
44.37
-
Sep 25, 2026
44.98
44.98
44.98
44.98
44.81
-
Sep 24, 2026
44.67
44.67
44.67
44.67
44.50
-
Sep 23, 2026
44.78
44.78
44.78
44.78
44.61
-
Sep 22, 2026
45.04
45.04
45.04
45.04
44.87
-
Sep 21, 2026
45.24
45.24
45.24
45.24
45.07
-
Sep 18, 2026
45.00
45.00
45.00
45.00
44.83
-
Sep 17, 2026
45.28
45.28
45.28
45.28
45.11
-
Sep 16, 2026
44.99
44.99
44.99
44.99
44.82
-
Sep 15, 2026
45.53
45.53
45.53
45.53
45.36
-
Sep 14, 2026
45.57
45.57
45.57
45.57
45.40
-
Sep 11, 2026
45.53
45.53
45.53
45.53
45.36
-
Sep 10, 2026
45.22
45.22
45.22
45.22
45.05
-
Sep 9, 2026
45.30
45.30
45.30
45.30
45.13
-
Sep 8, 2026
45.50
45.50
45.50
45.50
45.33
-
Sep 4, 2026
45.81
45.81
45.81
45.81
45.64
-
Sep 3, 2026
46.09
46.09
46.09
46.09
45.92
-
Sep 2, 2026
45.73
45.73
45.73
45.73
45.56
-
Sep 1, 2026
45.47
45.47
45.47
45.47
45.30
-
Aug 31, 2026
45.57
45.57
45.57
45.57
45.40
-
Aug 28, 2026
45.78
45.78
45.78
45.78
45.61
-
Aug 27, 2026
45.61
45.61
45.61
45.61
45.44
-
Aug 26, 2026
45.81
45.81
45.81
45.81
45.64
-
Aug 25, 2026
45.72
45.72
45.72
45.72
45.55
-
Aug 24, 2026
45.77
45.77
45.77
45.77
45.60
-
Aug 21, 2026
45.59
45.59
45.59
45.59
45.42
-
Aug 20, 2026
45.42
45.42
45.42
45.42
45.25
-
Aug 19, 2026
45.81
45.81
45.81
45.81
45.64
-
Aug 18, 2026
45.64
45.64
45.64
45.64
45.47
-
Aug 17, 2026
45.62
45.62
45.62
45.62
45.45
-
Aug 14, 2026
46.08
46.08
46.08
46.08
45.91
-
Aug 13, 2026
46.00
46.00
46.00
46.00
45.83
-
Aug 12, 2026
45.93
45.93
45.93
45.93
45.76
-
Aug 11, 2026
45.95
45.95
45.95
45.95
45.78
-
Aug 10, 2026
46.05
46.05
46.05
46.05
45.88
-
Aug 7, 2026
45.94
45.94
45.94
45.94
45.77
-
Aug 6, 2026
45.81
45.81
45.81
45.81
45.64
-
Aug 5, 2026
45.90
45.90
45.90
45.90
45.73
-
Aug 4, 2026
45.96
45.96
45.96
45.96
45.79
-
Aug 3, 2026
45.56
45.56
45.56
45.56
45.39
-
Jul 31, 2026
45.17
45.17
45.17
45.17
45.00
-
Jul 30, 2026
44.99
44.99
44.99
44.99
44.82
-
Jul 29, 2026
44.70
44.70
44.70
44.70
44.53
-
Jul 28, 2026
45.19
45.19
45.19
45.19
45.02
-
Jul 27, 2026
44.81
44.81
44.81
44.81
44.64
-
Jul 24, 2026
44.73
44.73
44.73
44.73
44.56
-
Jul 23, 2026
44.32
44.32
44.32
44.32
44.15
-
Jul 22, 2026
44.63
44.63
44.63
44.63
44.46
-
Jul 21, 2026
44.56
44.56
44.56
44.56
44.39
-
Jul 20, 2026
44.35
44.35
44.35
44.35
44.18
-
Jul 17, 2026
44.58
44.58
44.58
44.58
44.41
-
Jul 16, 2026
44.80
44.80
44.80
44.80
44.63
-
Jul 15, 2026
44.48
44.48
44.48
44.48
44.31
-
Jul 14, 2026
44.31
44.31
44.31
44.31
44.14
-
Jul 13, 2026
44.57
44.57
44.57
44.57
44.40
-
Jul 10, 2026
44.43
44.43
44.43
44.43
44.26
-
Jul 9, 2026
44.26
44.26
44.26
44.26
44.09
-
Jul 8, 2026
44.13
44.13
44.13
44.13
43.96
-
Jul 7, 2026
44.62
44.62
44.62
44.62
44.45
-
Jul 6, 2026
44.57
44.57
44.57
44.57
44.40
-
Jul 2, 2026
44.46
44.46
44.46
44.46
44.29
-
Jul 1, 2026
43.88
43.88
43.88
43.88
43.71
-
Jun 30, 2026
43.74
43.74
43.74
43.74
43.57
-
Jun 29, 2026
43.81
43.81
43.81
43.81
43.64
-
Jun 26, 2026
0.153
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
43.80
43.80
43.80
43.80
43.63
-
Jun 25, 2026
44.05
44.05
44.05
44.05
43.73
-
Jun 24, 2026
43.60
43.60
43.60
43.60
43.28
-
Jun 23, 2026
43.42
43.42
43.42
43.42
43.11
-
Jun 22, 2026
43.74
43.74
43.74
43.74
43.42
-
Jun 18, 2026
43.68
43.68
43.68
43.68
43.36
-
Jun 17, 2026
43.38
43.38
43.38
43.38
43.07
-
Jun 16, 2026
43.87
43.87
43.87
43.87
43.55
-
Jun 15, 2026
43.97
43.97
43.97
43.97
43.65
-
Jun 12, 2026
43.82
43.82
43.82
43.82
43.50
-
Jun 11, 2026
43.33
43.33
43.33
43.33
43.02
-
Jun 10, 2026
42.58
42.58
42.58
42.58
42.27
-
Jun 9, 2026
43.05
43.05
43.05
43.05
42.74
-
Jun 8, 2026
42.78
42.78
42.78
42.78
42.47
-
Jun 5, 2026
42.78
42.78
42.78
42.78
42.47
-
Jun 4, 2026
43.43
43.43
43.43
43.43
43.12
-
Jun 3, 2026
42.96
42.96
42.96
42.96
42.65
-
Jun 2, 2026
43.07
43.07
43.07
43.07
42.76
-
Jun 1, 2026
42.88
42.88
42.88
42.88
42.57
-
May 29, 2026
42.97
42.97
42.97
42.97
42.66
-
May 28, 2026
43.13
43.13
43.13
43.13
42.82
-
May 27, 2026
43.14
43.14
43.14
43.14
42.83
-
May 26, 2026
43.29
43.29
43.29
43.29
42.98
-
May 22, 2026
43.10
43.10
43.10
43.10
42.79
-
May 21, 2026
42.86
42.86
42.86
42.86
42.55
-
May 20, 2026
42.71
42.71
42.71
42.71
42.40
-
May 19, 2026
42.32
42.32
42.32
42.32
42.01
-
May 18, 2026
42.50
42.50
42.50
42.50
42.19
-
May 15, 2026
42.19
42.19
42.19
42.19
41.88
-
May 14, 2026
42.68
42.68
42.68
42.68
42.37
-
May 13, 2026
42.59
42.59
42.59
42.59
42.28
-
May 12, 2026
42.60
42.60
42.60
42.60
42.29
-
May 11, 2026
42.60
42.60
42.60
42.60
42.29
-
May 8, 2026
42.46
42.46
42.46
42.46
42.15
-
May 7, 2026
42.27
42.27
42.27
42.27
41.96
-
May 6, 2026
42.53
42.53
42.53
42.53
42.22
-
May 5, 2026
41.97
41.97
41.97
41.97
41.67
-
May 4, 2026
41.45
41.45
41.45
41.45
41.15
-
May 1, 2026
41.83
41.83
41.83
41.83
41.53
-
Apr 30, 2026
41.91
41.91
41.91
41.91
41.61
-
Apr 29, 2026
41.26
41.26
41.26
41.26
40.96
-
Apr 28, 2026
41.19
41.19
41.19
41.19
40.89
-
Apr 27, 2026
41.17
41.17
41.17
41.17
40.87
-
Apr 24, 2026
41.05
41.05
41.05
41.05
40.75
-
Apr 23, 2026
41.02
41.02
41.02
41.02
40.72
-
Apr 22, 2026
40.73
40.73
40.73
40.73
40.44
-
Apr 21, 2026
40.70
40.70
40.70
40.70
40.41
-
Apr 20, 2026
40.91
40.91
40.91
40.91
40.61
-
Apr 17, 2026
40.95
40.95
40.95
40.95
40.65
-
Apr 16, 2026
40.61
40.61
40.61
40.61
40.32
-
Apr 15, 2026
40.49
40.49
40.49
40.49
40.20
-
Apr 14, 2026
40.50
40.50
40.50
40.50
40.21
-
Apr 13, 2026
40.41
40.41
40.41
40.41
40.12
-
Apr 10, 2026
40.08
40.08
40.08
40.08
39.79
-
Apr 9, 2026
40.35
40.35
40.35
40.35
40.06
-
Apr 8, 2026
40.20
40.20
40.20
40.20
39.91
-
Apr 7, 2026
39.27
39.27
39.27
39.27
38.99
-
Apr 6, 2026
39.23
39.23
39.23
39.23
38.95
-
Apr 2, 2026
39.02
39.02
39.02
39.02
38.74
-
Apr 1, 2026
39.03
39.03
39.03
39.03
38.75
-
Mar 31, 2026
38.83
38.83
38.83
38.83
38.55
-
Mar 30, 2026
38.12
38.12
38.12
38.12
37.84
-
Mar 27, 2026
0.089
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
38.09
38.09
38.09
38.09
37.81
-
Mar 26, 2026
38.67
38.67
38.67
38.67
38.30
-
Mar 25, 2026
39.01
39.01
39.01
39.01
38.64
-
Mar 24, 2026
38.81
38.81
38.81
38.81
38.44
-
Mar 23, 2026
38.68
38.68
38.68
38.68
38.31
-
Mar 20, 2026
38.28
38.28
38.28
38.28
37.92
-
Mar 19, 2026
38.75
38.75
38.75
38.75
38.38
-
Mar 18, 2026
38.81
38.81
38.81
38.81
38.44
-
Mar 17, 2026
39.28
39.28
39.28
39.28
38.91
-
Mar 16, 2026
39.11
39.11
39.11
39.11
38.74
-
Mar 13, 2026
38.80
38.80
38.80
38.80
38.43
-
Mar 12, 2026
38.78
38.78
38.78
38.78
38.41
-
Mar 11, 2026
39.34
39.34
39.34
39.34
38.97
-
Mar 10, 2026
39.39
39.39
39.39
39.39
39.01
-
Mar 9, 2026
39.53
39.53
39.53
39.53
39.15
-
Mar 6, 2026
39.55
39.55
39.55
39.55
39.17
-
Mar 5, 2026
39.96
39.96
39.96
39.96
39.58
-
Mar 4, 2026
40.42
40.42
40.42
40.42
40.04
-
Mar 3, 2026
40.33
40.33
40.33
40.33
39.95
-
Mar 2, 2026
41.00
41.00
41.00
41.00
40.61
-
Feb 27, 2026
41.04
41.04
41.04
41.04
40.65
-
Feb 26, 2026
41.13
41.13
41.13
41.13
40.74
-
Feb 25, 2026
40.96
40.96
40.96
40.96
40.57
-
Feb 24, 2026
40.87
40.87
40.87
40.87
40.48
-
Feb 23, 2026
40.67
40.67
40.67
40.67
40.28
-
Feb 20, 2026
41.20
41.20
41.20
41.20
40.81
-
Feb 19, 2026
41.01
41.01
41.01
41.01
40.62
-
Feb 18, 2026
41.11
41.11
41.11
41.11
40.72
-
Feb 17, 2026
40.90
40.90
40.90
40.90
40.51
-
Feb 13, 2026
40.95
40.95
40.95
40.95
40.56
-
Feb 12, 2026
40.65
40.65
40.65
40.65
40.26
-
Feb 11, 2026
41.02
41.02
41.02
41.02
40.63
-
Feb 10, 2026
40.99
40.99
40.99
40.99
40.60
-
Feb 9, 2026
40.99
40.99
40.99
40.99
40.60
-
Feb 6, 2026
40.95
40.95
40.95
40.95
40.56
-
Feb 5, 2026
40.31
40.31
40.31
40.31
39.93
-
Feb 4, 2026
40.74
40.74
40.74
40.74
40.35
-
Feb 3, 2026
40.41
40.41
40.41
40.41
40.03
-
Feb 2, 2026
40.17
40.17
40.17
40.17
39.79
-
Jan 30, 2026
40.03
40.03
40.03
40.03
39.65
-
Jan 29, 2026
39.98
39.98
39.98
39.98
39.60
-
Jan 28, 2026
39.82
39.82
39.82
39.82
39.44
-
Jan 27, 2026
39.85
39.85
39.85
39.85
39.47
-
Jan 26, 2026
40.00
40.00
40.00
40.00
39.62
-
Jan 23, 2026
39.86
39.86
39.86
39.86
39.48
-
Jan 22, 2026
39.96
39.96
39.96
39.96
39.58
-
Jan 21, 2026
39.83
39.83
39.83
39.83
39.45
-
Jan 20, 2026
39.24
39.24
39.24
39.24
38.87
-
Jan 16, 2026
39.75
39.75
39.75
39.75
39.37
-
Jan 15, 2026
39.85
39.85
39.85
39.85
39.47
-
Jan 14, 2026
39.72
39.72
39.72
39.72
39.34
-
Jan 13, 2026
39.54
39.54
39.54
39.54
39.16
-
Jan 12, 2026
39.65
39.65
39.65
39.65
39.27
-
Jan 9, 2026
39.78
39.78
39.78
39.78
39.40
-
Jan 8, 2026
39.61
39.61
39.61
39.61
39.23
-
Jan 7, 2026
39.18
39.18
39.18
39.18
38.81
-
Jan 6, 2026
39.56
39.56
39.56
39.56
39.18
-
Jan 5, 2026
39.36
39.36
39.36
39.36
38.99
-
Jan 2, 2026
38.96
38.96
38.96
38.96
38.59
-
Dec 31, 2025
38.59
38.59
38.59
38.59
38.22
-
Dec 30, 2025
38.84
38.84
38.84
38.84
38.47
-
Dec 29, 2025
38.83
38.83
38.83
38.83
38.46
-
Dec 26, 2025
38.86
38.86
38.86
38.86
38.49
-
Dec 24, 2025
38.84
38.84
38.84
38.84
38.47
-
Dec 23, 2025
38.71
38.71
38.71
38.71
38.34
-
Dec 22, 2025
38.63
38.63
38.63
38.63
38.26
-
Dec 19, 2025
38.31
38.31
38.31
38.31
37.95
-
Dec 18, 2025
38.23
38.23
38.23
38.23
37.87
-
Dec 17, 2025
38.19
38.19
38.19
38.19
37.83
-
Dec 16, 2025
38.20
38.20
38.20
38.20
37.84
-
Dec 15, 2025
38.54
38.54
38.54
38.54
38.17
-
Dec 12, 2025
38.47
38.47
38.47
38.47
38.10
-
Dec 11, 2025
0.619
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
38.57
38.57
38.57
38.57
38.20
-
Dec 10, 2025
38.90
38.90
38.90
38.90
37.92
-
Dec 9, 2025
38.29
38.29
38.29
38.29
37.32
-
Dec 8, 2025
38.37
38.37
38.37
38.37
37.40
-
Dec 5, 2025
38.54
38.54
38.54
38.54
37.57
-
Dec 4, 2025
38.51
38.51
38.51
38.51
37.54
-
Dec 3, 2025
38.52
38.52
38.52
38.52
37.55
-
Dec 2, 2025
38.15
38.15
38.15
38.15
37.19
-
Dec 1, 2025
38.13
38.13
38.13
38.13
37.17
-
Nov 28, 2025
38.39
38.39
38.39
38.39
37.42
-
Nov 26, 2025
38.17
38.17
38.17
38.17
37.20
-
Nov 25, 2025
37.91
37.91
37.91
37.91
36.95
-
Nov 24, 2025
37.41
37.41
37.41
37.41
36.46
-
Nov 21, 2025
37.22
37.22
37.22
37.22
36.28
-
Nov 20, 2025
36.61
36.61
36.61
36.61
35.68
-
Nov 19, 2025
36.97
36.97
36.97
36.97
36.04
-
Nov 18, 2025
37.10
37.10
37.10
37.10
36.16
-
Nov 17, 2025
37.19
37.19
37.19
37.19
36.25
-
Nov 14, 2025
37.64
37.64
37.64
37.64
36.69
-
Nov 13, 2025
37.75
37.75
37.75
37.75
36.80
-
Nov 12, 2025
38.19
38.19
38.19
38.19
37.22
-
Nov 11, 2025
38.01
38.01
38.01
38.01
37.05
-
Nov 10, 2025
37.65
37.65
37.65
37.65
36.70
-
Nov 7, 2025
37.43
37.43
37.43
37.43
36.48
-
Nov 6, 2025
37.10
37.10
37.10
37.10
36.16
-
Nov 5, 2025
37.33
37.33
37.33
37.33
36.39
-
Nov 4, 2025
37.34
37.34
37.34
37.34
36.40
-
Nov 3, 2025
37.51
37.51
37.51
37.51
36.56
-
Oct 31, 2025
37.58
37.58
37.58
37.58
36.63
-
