Nasdaq - Delayed Quote
USD
T. Rowe Price Growth Stock (PRGFX)
105.83
-3.24
(-2.97%)
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
105.83
105.83
105.83
105.83
105.83
-
Oct 29, 2026
109.07
109.07
109.07
109.07
109.07
-
Oct 28, 2026
110.56
110.56
110.56
110.56
110.56
-
Oct 27, 2026
109.88
109.88
109.88
109.88
109.88
-
Oct 26, 2026
108.72
108.72
108.72
108.72
108.72
-
Oct 23, 2026
107.81
107.81
107.81
107.81
107.81
-
Oct 22, 2026
108.20
108.20
108.20
108.20
108.20
-
Oct 21, 2026
111.42
111.42
111.42
111.42
111.42
-
Oct 20, 2026
110.50
110.50
110.50
110.50
110.50
-
Oct 19, 2026
110.75
110.75
110.75
110.75
110.75
-
Oct 16, 2026
109.77
109.77
109.77
109.77
109.77
-
Oct 15, 2026
112.24
112.24
112.24
112.24
112.24
-
Oct 14, 2026
112.15
112.15
112.15
112.15
112.15
-
Oct 13, 2026
114.64
114.64
114.64
114.64
114.64
-
Oct 12, 2026
114.62
114.62
114.62
114.62
114.62
-
Oct 9, 2026
115.33
115.33
115.33
115.33
115.33
-
Oct 8, 2026
114.69
114.69
114.69
114.69
114.69
-
Oct 7, 2026
116.35
116.35
116.35
116.35
116.35
-
Oct 6, 2026
116.58
116.58
116.58
116.58
116.58
-
Oct 5, 2026
115.83
115.83
115.83
115.83
115.83
-
Oct 2, 2026
114.70
114.70
114.70
114.70
114.70
-
Oct 1, 2026
113.45
113.45
113.45
113.45
113.45
-
Sep 30, 2026
113.22
113.22
113.22
113.22
113.22
-
Sep 29, 2026
113.33
113.33
113.33
113.33
113.33
-
Sep 28, 2026
112.82
112.82
112.82
112.82
112.82
-
Sep 25, 2026
113.71
113.71
113.71
113.71
113.71
-
Sep 24, 2026
113.23
113.23
113.23
113.23
113.23
-
Sep 23, 2026
112.81
112.81
112.81
112.81
112.81
-
Sep 22, 2026
114.06
114.06
114.06
114.06
114.06
-
Sep 21, 2026
113.74
113.74
113.74
113.74
113.74
-
Sep 18, 2026
111.04
111.04
111.04
111.04
111.04
-
Sep 17, 2026
110.32
110.32
110.32
110.32
110.32
-
Sep 16, 2026
108.64
108.64
108.64
108.64
108.64
-
Sep 15, 2026
108.51
108.51
108.51
108.51
108.51
-
Sep 14, 2026
109.08
109.08
109.08
109.08
109.08
-
Sep 11, 2026
110.04
110.04
110.04
110.04
110.04
-
Sep 10, 2026
109.17
109.17
109.17
109.17
109.17
-
Sep 9, 2026
110.22
110.22
110.22
110.22
110.22
-
Sep 8, 2026
110.79
110.79
110.79
110.79
110.79
-
Sep 4, 2026
111.20
111.20
111.20
111.20
111.20
-
Sep 3, 2026
111.12
111.12
111.12
111.12
111.12
-
Sep 2, 2026
109.85
109.85
109.85
109.85
109.85
-
Sep 1, 2026
109.15
109.15
109.15
109.15
109.15
-
Aug 31, 2026
110.39
110.39
110.39
110.39
110.39
-
Aug 28, 2026
110.61
110.61
110.61
110.61
110.61
-
Aug 27, 2026
111.47
111.47
111.47
111.47
111.47
-
Aug 26, 2026
109.64
109.64
109.64
109.64
109.64
-
Aug 25, 2026
109.93
109.93
109.93
109.93
109.93
-
Aug 24, 2026
109.03
109.03
109.03
109.03
109.03
-
Aug 21, 2026
110.06
110.06
110.06
110.06
110.06
-
Aug 20, 2026
109.66
109.66
109.66
109.66
109.66
-
Aug 19, 2026
110.24
110.24
110.24
110.24
110.24
-
Aug 18, 2026
110.57
110.57
110.57
110.57
110.57
-
Aug 17, 2026
112.31
112.31
112.31
112.31
112.31
-
Aug 14, 2026
112.60
112.60
112.60
112.60
112.60
-
Aug 13, 2026
112.98
112.98
112.98
112.98
112.98
-
Aug 12, 2026
112.05
112.05
112.05
112.05
112.05
-
Aug 11, 2026
111.29
111.29
111.29
111.29
111.29
-
Aug 10, 2026
111.83
111.83
111.83
111.83
111.83
-
Aug 7, 2026
112.30
112.30
112.30
112.30
112.30
-
Aug 6, 2026
111.56
111.56
111.56
111.56
111.56
-
Aug 5, 2026
111.85
111.85
111.85
111.85
111.85
-
Aug 4, 2026
111.92
111.92
111.92
111.92
111.92
-
Aug 3, 2026
109.22
109.22
109.22
109.22
109.22
-
Jul 31, 2026
106.87
106.87
106.87
106.87
106.87
-
Jul 30, 2026
105.98
105.98
105.98
105.98
105.98
-
Jul 29, 2026
103.25
103.25
103.25
103.25
103.25
-
Jul 28, 2026
105.42
105.42
105.42
105.42
105.42
-
Jul 27, 2026
105.81
105.81
105.81
105.81
105.81
-
Jul 24, 2026
106.27
106.27
106.27
106.27
106.27
-
Jul 23, 2026
106.95
106.95
106.95
106.95
106.95
-
Jul 22, 2026
108.96
108.96
108.96
108.96
108.96
-
Jul 21, 2026
109.47
109.47
109.47
109.47
109.47
-
Jul 20, 2026
107.90
107.90
107.90
107.90
107.90
-
Jul 17, 2026
107.79
107.79
107.79
107.79
107.79
-
Jul 16, 2026
109.47
109.47
109.47
109.47
109.47
-
Jul 15, 2026
111.52
111.52
111.52
111.52
111.52
-
Jul 14, 2026
110.93
110.93
110.93
110.93
110.93
-
Jul 13, 2026
109.56
109.56
109.56
109.56
109.56
-
Jul 10, 2026
111.53
111.53
111.53
111.53
111.53
-
Jul 9, 2026
110.98
110.98
110.98
110.98
110.98
-
Jul 8, 2026
109.70
109.70
109.70
109.70
109.70
-
Jul 7, 2026
109.45
109.45
109.45
109.45
109.45
-
Jul 6, 2026
110.61
110.61
110.61
110.61
110.61
-
Jul 2, 2026
109.29
109.29
109.29
109.29
109.29
-
Jul 1, 2026
110.43
110.43
110.43
110.43
110.43
-
Jun 30, 2026
111.39
111.39
111.39
111.39
111.39
-
Jun 29, 2026
109.46
109.46
109.46
109.46
109.46
-
Jun 26, 2026
107.11
107.11
107.11
107.11
107.11
-
Jun 25, 2026
106.96
106.96
106.96
106.96
106.96
-
Jun 24, 2026
107.73
107.73
107.73
107.73
107.73
-
Jun 23, 2026
107.78
107.78
107.78
107.78
107.78
-
Jun 22, 2026
109.99
109.99
109.99
109.99
109.99
-
Jun 18, 2026
111.33
111.33
111.33
111.33
111.33
-
Jun 17, 2026
109.46
109.46
109.46
109.46
109.46
-
Jun 16, 2026
110.84
110.84
110.84
110.84
110.84
-
Jun 15, 2026
111.90
111.90
111.90
111.90
111.90
-
Jun 12, 2026
109.02
109.02
109.02
109.02
109.02
-
Jun 11, 2026
109.04
109.04
109.04
109.04
109.04
-
Jun 10, 2026
107.18
107.18
107.18
107.18
107.18
-
Jun 9, 2026
109.49
109.49
109.49
109.49
109.49
-
Jun 8, 2026
110.28
110.28
110.28
110.28
110.28
-
Jun 5, 2026
109.86
109.86
109.86
109.86
109.86
-
Jun 4, 2026
113.67
113.67
113.67
113.67
113.67
-
Jun 3, 2026
113.60
113.60
113.60
113.60
113.60
-
Jun 2, 2026
115.04
115.04
115.04
115.04
115.04
-
Jun 1, 2026
115.55
115.55
115.55
115.55
115.55
-
May 29, 2026
114.82
114.82
114.82
114.82
114.82
-
May 28, 2026
114.36
114.36
114.36
114.36
114.36
-
May 27, 2026
113.08
113.08
113.08
113.08
113.08
-
May 26, 2026
112.84
112.84
112.84
112.84
112.84
-
May 22, 2026
112.14
112.14
112.14
112.14
112.14
-
May 21, 2026
112.04
112.04
112.04
112.04
112.04
-
May 20, 2026
111.92
111.92
111.92
111.92
111.92
-
May 19, 2026
110.43
110.43
110.43
110.43
110.43
-
May 18, 2026
111.46
111.46
111.46
111.46
111.46
-
May 15, 2026
111.76
111.76
111.76
111.76
111.76
-
May 14, 2026
113.26
113.26
113.26
113.26
113.26
-
May 13, 2026
111.80
111.80
111.80
111.80
111.80
-
May 12, 2026
110.85
110.85
110.85
110.85
110.85
-
May 11, 2026
111.01
111.01
111.01
111.01
111.01
-
May 8, 2026
111.14
111.14
111.14
111.14
111.14
-
May 7, 2026
110.51
110.51
110.51
110.51
110.51
-
May 6, 2026
110.29
110.29
110.29
110.29
110.29
-
May 5, 2026
108.06
108.06
108.06
108.06
108.06
-
May 4, 2026
107.68
107.68
107.68
107.68
107.68
-
May 1, 2026
108.01
108.01
108.01
108.01
108.01
-
Apr 30, 2026
107.35
107.35
107.35
107.35
107.35
-
Apr 29, 2026
107.06
107.06
107.06
107.06
107.06
-
Apr 28, 2026
107.35
107.35
107.35
107.35
107.35
-
Apr 27, 2026
108.28
108.28
108.28
108.28
108.28
-
Apr 24, 2026
108.09
108.09
108.09
108.09
108.09
-
Apr 23, 2026
106.51
106.51
106.51
106.51
106.51
-
Apr 22, 2026
107.84
107.84
107.84
107.84
107.84
-
Apr 21, 2026
106.12
106.12
106.12
106.12
106.12
-
Apr 20, 2026
106.97
106.97
106.97
106.97
106.97
-
Apr 17, 2026
107.35
107.35
107.35
107.35
107.35
-
Apr 16, 2026
105.86
105.86
105.86
105.86
105.86
-
Apr 15, 2026
105.93
105.93
105.93
105.93
105.93
-
Apr 14, 2026
104.14
104.14
104.14
104.14
104.14
-
Apr 13, 2026
102.17
102.17
102.17
102.17
102.17
-
Apr 10, 2026
100.81
100.81
100.81
100.81
100.81
-
Apr 9, 2026
100.28
100.28
100.28
100.28
100.28
-
Apr 8, 2026
99.68
99.68
99.68
99.68
99.68
-
Apr 7, 2026
97.10
97.10
97.10
97.10
97.10
-
Apr 6, 2026
96.80
96.80
96.80
96.80
96.80
-
Apr 2, 2026
96.39
96.39
96.39
96.39
96.39
-
Apr 1, 2026
96.36
96.36
96.36
96.36
96.36
-
Mar 31, 2026
95.44
95.44
95.44
95.44
95.44
-
Mar 30, 2026
91.94
91.94
91.94
91.94
91.94
-
Mar 27, 2026
92.37
92.37
92.37
92.37
92.37
-
Mar 26, 2026
94.44
94.44
94.44
94.44
94.44
-
Mar 25, 2026
96.80
96.80
96.80
96.80
96.80
-
Mar 24, 2026
96.12
96.12
96.12
96.12
96.12
-
Mar 23, 2026
97.17
97.17
97.17
97.17
97.17
-
Mar 20, 2026
95.72
95.72
95.72
95.72
95.72
-
Mar 19, 2026
97.45
97.45
97.45
97.45
97.45
-
Mar 18, 2026
97.97
97.97
97.97
97.97
97.97
-
Mar 17, 2026
99.50
99.50
99.50
99.50
99.50
-
Mar 16, 2026
99.48
99.48
99.48
99.48
99.48
-
Mar 13, 2026
98.24
98.24
98.24
98.24
98.24
-
Mar 12, 2026
99.35
99.35
99.35
99.35
99.35
-
Mar 11, 2026
101.21
101.21
101.21
101.21
101.21
-
Mar 10, 2026
101.35
101.35
101.35
101.35
101.35
-
Mar 9, 2026
101.59
101.59
101.59
101.59
101.59
-
Mar 6, 2026
100.37
100.37
100.37
100.37
100.37
-
Mar 5, 2026
101.77
101.77
101.77
101.77
101.77
-
Mar 4, 2026
101.56
101.56
101.56
101.56
101.56
-
Mar 3, 2026
100.51
100.51
100.51
100.51
100.51
-
Mar 2, 2026
101.19
101.19
101.19
101.19
101.19
-
Feb 27, 2026
100.98
100.98
100.98
100.98
100.98
-
Feb 26, 2026
101.99
101.99
101.99
101.99
101.99
-
Feb 25, 2026
103.04
103.04
103.04
103.04
103.04
-
Feb 24, 2026
101.75
101.75
101.75
101.75
101.75
-
Feb 23, 2026
100.76
100.76
100.76
100.76
100.76
-
Feb 20, 2026
102.07
102.07
102.07
102.07
102.07
-
Feb 19, 2026
101.21
101.21
101.21
101.21
101.21
-
Feb 18, 2026
101.45
101.45
101.45
101.45
101.45
-
Feb 17, 2026
100.65
100.65
100.65
100.65
100.65
-
Feb 13, 2026
100.02
100.02
100.02
100.02
100.02
-
Feb 12, 2026
100.66
100.66
100.66
100.66
100.66
-
Feb 11, 2026
102.78
102.78
102.78
102.78
102.78
-
Feb 10, 2026
103.23
103.23
103.23
103.23
103.23
-
Feb 9, 2026
103.52
103.52
103.52
103.52
103.52
-
Feb 6, 2026
102.49
102.49
102.49
102.49
102.49
-
Feb 5, 2026
100.36
100.36
100.36
100.36
100.36
-
Feb 4, 2026
102.10
102.10
102.10
102.10
102.10
-
Feb 3, 2026
103.51
103.51
103.51
103.51
103.51
-
Feb 2, 2026
105.51
105.51
105.51
105.51
105.51
-
Jan 30, 2026
105.25
105.25
105.25
105.25
105.25
-
Jan 29, 2026
106.11
106.11
106.11
106.11
106.11
-
Jan 28, 2026
106.82
106.82
106.82
106.82
106.82
-
Jan 27, 2026
107.27
107.27
107.27
107.27
107.27
-
Jan 26, 2026
106.49
106.49
106.49
106.49
106.49
-
Jan 23, 2026
105.75
105.75
105.75
105.75
105.75
-
Jan 22, 2026
105.23
105.23
105.23
105.23
105.23
-
Jan 21, 2026
104.43
104.43
104.43
104.43
104.43
-
Jan 20, 2026
103.66
103.66
103.66
103.66
103.66
-
Jan 16, 2026
106.25
106.25
106.25
106.25
106.25
-
Jan 15, 2026
106.44
106.44
106.44
106.44
106.44
-
Jan 14, 2026
106.27
106.27
106.27
106.27
106.27
-
Jan 13, 2026
107.80
107.80
107.80
107.80
107.80
-
Jan 12, 2026
108.18
108.18
108.18
108.18
108.18
-
Jan 9, 2026
107.98
107.98
107.98
107.98
107.98
-
Jan 8, 2026
107.34
107.34
107.34
107.34
107.34
-
Jan 7, 2026
108.35
108.35
108.35
108.35
108.35
-
Jan 6, 2026
108.02
108.02
108.02
108.02
108.02
-
Jan 5, 2026
107.71
107.71
107.71
107.71
107.71
-
Jan 2, 2026
107.22
107.22
107.22
107.22
107.22
-
Dec 31, 2025
107.54
107.54
107.54
107.54
107.54
-
Dec 30, 2025
108.27
108.27
108.27
108.27
108.27
-
Dec 29, 2025
108.45
108.45
108.45
108.45
108.45
-
Dec 26, 2025
109.25
109.25
109.25
109.25
109.25
-
Dec 24, 2025
109.19
109.19
109.19
109.19
109.19
-
Dec 23, 2025
109.00
109.00
109.00
109.00
109.00
-
Dec 22, 2025
108.14
108.14
108.14
108.14
108.14
-
Dec 19, 2025
107.68
107.68
107.68
107.68
107.68
-
Dec 18, 2025
106.22
106.22
106.22
106.22
106.22
-
Dec 17, 2025
104.76
104.76
104.76
104.76
104.76
-
Dec 16, 2025
106.66
106.66
106.66
106.66
106.66
-
Dec 15, 2025
106.35
106.35
106.35
106.35
106.35
-
Dec 12, 2025
107.05
107.05
107.05
107.05
107.05
-
Dec 11, 2025
14.609
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
108.91
108.91
108.91
108.91
108.91
-
Dec 10, 2025
123.60
123.60
123.60
123.60
108.99
-
Dec 9, 2025
123.67
123.67
123.67
123.67
109.05
-
Dec 8, 2025
123.57
123.57
123.57
123.57
108.96
-
Dec 5, 2025
123.44
123.44
123.44
123.44
108.85
-
Dec 4, 2025
123.16
123.16
123.16
123.16
108.60
-
Dec 3, 2025
122.83
122.83
122.83
122.83
108.31
-
Dec 2, 2025
123.32
123.32
123.32
123.32
108.74
-
Dec 1, 2025
122.62
122.62
122.62
122.62
108.13
-
Nov 28, 2025
123.13
123.13
123.13
123.13
108.58
-
Nov 26, 2025
122.59
122.59
122.59
122.59
108.10
-
Nov 25, 2025
121.73
121.73
121.73
121.73
107.34
-
Nov 24, 2025
121.01
121.01
121.01
121.01
106.71
-
Nov 21, 2025
118.03
118.03
118.03
118.03
104.08
-
Nov 20, 2025
117.57
117.57
117.57
117.57
103.67
-
Nov 19, 2025
119.99
119.99
119.99
119.99
105.81
-
Nov 18, 2025
118.90
118.90
118.90
118.90
104.85
-
Nov 17, 2025
120.37
120.37
120.37
120.37
106.14
-
Nov 14, 2025
121.32
121.32
121.32
121.32
106.98
-
Nov 13, 2025
121.06
121.06
121.06
121.06
106.75
-
Nov 12, 2025
123.58
123.58
123.58
123.58
108.97
-
Nov 11, 2025
123.72
123.72
123.72
123.72
109.10
-
Nov 10, 2025
123.97
123.97
123.97
123.97
109.32
-
Nov 7, 2025
121.14
121.14
121.14
121.14
106.82
-
Nov 6, 2025
121.47
121.47
121.47
121.47
107.11
-
Nov 5, 2025
123.66
123.66
123.66
123.66
109.04
-
Nov 4, 2025
123.64
123.64
123.64
123.64
109.03
-
Nov 3, 2025
125.72
125.72
125.72
125.72
110.86
-
Oct 31, 2025
125.11
125.11
125.11
125.11
110.32
-
