Nasdaq - Delayed Quote
USD
T. Rowe Price Growth Stock I (PRUFX)
106.65
-3.27
(-2.97%)
At close: 8:03:49 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
106.65
106.65
106.65
106.65
106.65
-
Oct 29, 2026
109.92
109.92
109.92
109.92
109.92
-
Oct 28, 2026
111.42
111.42
111.42
111.42
111.42
-
Oct 27, 2026
110.73
110.73
110.73
110.73
110.73
-
Oct 26, 2026
109.56
109.56
109.56
109.56
109.56
-
Oct 23, 2026
108.65
108.65
108.65
108.65
108.65
-
Oct 22, 2026
109.04
109.04
109.04
109.04
109.04
-
Oct 21, 2026
112.28
112.28
112.28
112.28
112.28
-
Oct 20, 2026
111.35
111.35
111.35
111.35
111.35
-
Oct 19, 2026
111.61
111.61
111.61
111.61
111.61
-
Oct 16, 2026
110.61
110.61
110.61
110.61
110.61
-
Oct 15, 2026
113.10
113.10
113.10
113.10
113.10
-
Oct 14, 2026
113.02
113.02
113.02
113.02
113.02
-
Oct 13, 2026
115.53
115.53
115.53
115.53
115.53
-
Oct 12, 2026
115.51
115.51
115.51
115.51
115.51
-
Oct 9, 2026
116.22
116.22
116.22
116.22
116.22
-
Oct 8, 2026
115.57
115.57
115.57
115.57
115.57
-
Oct 7, 2026
117.25
117.25
117.25
117.25
117.25
-
Oct 6, 2026
117.47
117.47
117.47
117.47
117.47
-
Oct 5, 2026
116.72
116.72
116.72
116.72
116.72
-
Oct 2, 2026
115.58
115.58
115.58
115.58
115.58
-
Oct 1, 2026
114.32
114.32
114.32
114.32
114.32
-
Sep 30, 2026
114.09
114.09
114.09
114.09
114.09
-
Sep 29, 2026
114.20
114.20
114.20
114.20
114.20
-
Sep 28, 2026
113.68
113.68
113.68
113.68
113.68
-
Sep 25, 2026
114.58
114.58
114.58
114.58
114.58
-
Sep 24, 2026
114.10
114.10
114.10
114.10
114.10
-
Sep 23, 2026
113.67
113.67
113.67
113.67
113.67
-
Sep 22, 2026
114.94
114.94
114.94
114.94
114.94
-
Sep 21, 2026
114.61
114.61
114.61
114.61
114.61
-
Sep 18, 2026
111.89
111.89
111.89
111.89
111.89
-
Sep 17, 2026
111.17
111.17
111.17
111.17
111.17
-
Sep 16, 2026
109.47
109.47
109.47
109.47
109.47
-
Sep 15, 2026
109.33
109.33
109.33
109.33
109.33
-
Sep 14, 2026
109.91
109.91
109.91
109.91
109.91
-
Sep 11, 2026
110.88
110.88
110.88
110.88
110.88
-
Sep 10, 2026
110.00
110.00
110.00
110.00
110.00
-
Sep 9, 2026
111.05
111.05
111.05
111.05
111.05
-
Sep 8, 2026
111.63
111.63
111.63
111.63
111.63
-
Sep 4, 2026
112.04
112.04
112.04
112.04
112.04
-
Sep 3, 2026
111.96
111.96
111.96
111.96
111.96
-
Sep 2, 2026
110.68
110.68
110.68
110.68
110.68
-
Sep 1, 2026
109.98
109.98
109.98
109.98
109.98
-
Aug 31, 2026
111.23
111.23
111.23
111.23
111.23
-
Aug 28, 2026
111.45
111.45
111.45
111.45
111.45
-
Aug 27, 2026
112.31
112.31
112.31
112.31
112.31
-
Aug 26, 2026
110.46
110.46
110.46
110.46
110.46
-
Aug 25, 2026
110.76
110.76
110.76
110.76
110.76
-
Aug 24, 2026
109.85
109.85
109.85
109.85
109.85
-
Aug 21, 2026
110.88
110.88
110.88
110.88
110.88
-
Aug 20, 2026
110.48
110.48
110.48
110.48
110.48
-
Aug 19, 2026
111.07
111.07
111.07
111.07
111.07
-
Aug 18, 2026
111.40
111.40
111.40
111.40
111.40
-
Aug 17, 2026
113.15
113.15
113.15
113.15
113.15
-
Aug 14, 2026
113.45
113.45
113.45
113.45
113.45
-
Aug 13, 2026
113.82
113.82
113.82
113.82
113.82
-
Aug 12, 2026
112.89
112.89
112.89
112.89
112.89
-
Aug 11, 2026
112.13
112.13
112.13
112.13
112.13
-
Aug 10, 2026
112.66
112.66
112.66
112.66
112.66
-
Aug 7, 2026
113.14
113.14
113.14
113.14
113.14
-
Aug 6, 2026
112.39
112.39
112.39
112.39
112.39
-
Aug 5, 2026
112.69
112.69
112.69
112.69
112.69
-
Aug 4, 2026
112.76
112.76
112.76
112.76
112.76
-
Aug 3, 2026
110.03
110.03
110.03
110.03
110.03
-
Jul 31, 2026
107.67
107.67
107.67
107.67
107.67
-
Jul 30, 2026
106.77
106.77
106.77
106.77
106.77
-
Jul 29, 2026
104.02
104.02
104.02
104.02
104.02
-
Jul 28, 2026
106.20
106.20
106.20
106.20
106.20
-
Jul 27, 2026
106.60
106.60
106.60
106.60
106.60
-
Jul 24, 2026
107.06
107.06
107.06
107.06
107.06
-
Jul 23, 2026
107.75
107.75
107.75
107.75
107.75
-
Jul 22, 2026
109.76
109.76
109.76
109.76
109.76
-
Jul 21, 2026
110.28
110.28
110.28
110.28
110.28
-
Jul 20, 2026
108.70
108.70
108.70
108.70
108.70
-
Jul 17, 2026
108.59
108.59
108.59
108.59
108.59
-
Jul 16, 2026
110.28
110.28
110.28
110.28
110.28
-
Jul 15, 2026
112.34
112.34
112.34
112.34
112.34
-
Jul 14, 2026
111.74
111.74
111.74
111.74
111.74
-
Jul 13, 2026
110.37
110.37
110.37
110.37
110.37
-
Jul 10, 2026
112.35
112.35
112.35
112.35
112.35
-
Jul 9, 2026
111.80
111.80
111.80
111.80
111.80
-
Jul 8, 2026
110.51
110.51
110.51
110.51
110.51
-
Jul 7, 2026
110.25
110.25
110.25
110.25
110.25
-
Jul 6, 2026
111.42
111.42
111.42
111.42
111.42
-
Jul 2, 2026
110.09
110.09
110.09
110.09
110.09
-
Jul 1, 2026
111.24
111.24
111.24
111.24
111.24
-
Jun 30, 2026
112.21
112.21
112.21
112.21
112.21
-
Jun 29, 2026
110.26
110.26
110.26
110.26
110.26
-
Jun 26, 2026
107.90
107.90
107.90
107.90
107.90
-
Jun 25, 2026
107.74
107.74
107.74
107.74
107.74
-
Jun 24, 2026
108.52
108.52
108.52
108.52
108.52
-
Jun 23, 2026
108.57
108.57
108.57
108.57
108.57
-
Jun 22, 2026
110.79
110.79
110.79
110.79
110.79
-
Jun 18, 2026
112.14
112.14
112.14
112.14
112.14
-
Jun 17, 2026
110.26
110.26
110.26
110.26
110.26
-
Jun 16, 2026
111.65
111.65
111.65
111.65
111.65
-
Jun 15, 2026
112.72
112.72
112.72
112.72
112.72
-
Jun 12, 2026
109.81
109.81
109.81
109.81
109.81
-
Jun 11, 2026
109.83
109.83
109.83
109.83
109.83
-
Jun 10, 2026
107.96
107.96
107.96
107.96
107.96
-
Jun 9, 2026
110.28
110.28
110.28
110.28
110.28
-
Jun 8, 2026
111.08
111.08
111.08
111.08
111.08
-
Jun 5, 2026
110.66
110.66
110.66
110.66
110.66
-
Jun 4, 2026
114.49
114.49
114.49
114.49
114.49
-
Jun 3, 2026
114.42
114.42
114.42
114.42
114.42
-
Jun 2, 2026
115.87
115.87
115.87
115.87
115.87
-
Jun 1, 2026
116.38
116.38
116.38
116.38
116.38
-
May 29, 2026
115.65
115.65
115.65
115.65
115.65
-
May 28, 2026
115.19
115.19
115.19
115.19
115.19
-
May 27, 2026
113.89
113.89
113.89
113.89
113.89
-
May 26, 2026
113.65
113.65
113.65
113.65
113.65
-
May 22, 2026
112.95
112.95
112.95
112.95
112.95
-
May 21, 2026
112.85
112.85
112.85
112.85
112.85
-
May 20, 2026
112.73
112.73
112.73
112.73
112.73
-
May 19, 2026
111.22
111.22
111.22
111.22
111.22
-
May 18, 2026
112.26
112.26
112.26
112.26
112.26
-
May 15, 2026
112.56
112.56
112.56
112.56
112.56
-
May 14, 2026
114.08
114.08
114.08
114.08
114.08
-
May 13, 2026
112.61
112.61
112.61
112.61
112.61
-
May 12, 2026
111.65
111.65
111.65
111.65
111.65
-
May 11, 2026
111.80
111.80
111.80
111.80
111.80
-
May 8, 2026
111.94
111.94
111.94
111.94
111.94
-
May 7, 2026
111.30
111.30
111.30
111.30
111.30
-
May 6, 2026
111.08
111.08
111.08
111.08
111.08
-
May 5, 2026
108.83
108.83
108.83
108.83
108.83
-
May 4, 2026
108.45
108.45
108.45
108.45
108.45
-
May 1, 2026
108.78
108.78
108.78
108.78
108.78
-
Apr 30, 2026
108.11
108.11
108.11
108.11
108.11
-
Apr 29, 2026
107.82
107.82
107.82
107.82
107.82
-
Apr 28, 2026
108.11
108.11
108.11
108.11
108.11
-
Apr 27, 2026
109.05
109.05
109.05
109.05
109.05
-
Apr 24, 2026
108.86
108.86
108.86
108.86
108.86
-
Apr 23, 2026
107.27
107.27
107.27
107.27
107.27
-
Apr 22, 2026
108.60
108.60
108.60
108.60
108.60
-
Apr 21, 2026
106.87
106.87
106.87
106.87
106.87
-
Apr 20, 2026
107.73
107.73
107.73
107.73
107.73
-
Apr 17, 2026
108.11
108.11
108.11
108.11
108.11
-
Apr 16, 2026
106.61
106.61
106.61
106.61
106.61
-
Apr 15, 2026
106.68
106.68
106.68
106.68
106.68
-
Apr 14, 2026
104.88
104.88
104.88
104.88
104.88
-
Apr 13, 2026
102.89
102.89
102.89
102.89
102.89
-
Apr 10, 2026
101.52
101.52
101.52
101.52
101.52
-
Apr 9, 2026
100.99
100.99
100.99
100.99
100.99
-
Apr 8, 2026
100.38
100.38
100.38
100.38
100.38
-
Apr 7, 2026
97.79
97.79
97.79
97.79
97.79
-
Apr 6, 2026
97.48
97.48
97.48
97.48
97.48
-
Apr 2, 2026
97.07
97.07
97.07
97.07
97.07
-
Apr 1, 2026
97.04
97.04
97.04
97.04
97.04
-
Mar 31, 2026
96.11
96.11
96.11
96.11
96.11
-
Mar 30, 2026
92.59
92.59
92.59
92.59
92.59
-
Mar 27, 2026
93.02
93.02
93.02
93.02
93.02
-
Mar 26, 2026
95.10
95.10
95.10
95.10
95.10
-
Mar 25, 2026
97.48
97.48
97.48
97.48
97.48
-
Mar 24, 2026
96.80
96.80
96.80
96.80
96.80
-
Mar 23, 2026
97.85
97.85
97.85
97.85
97.85
-
Mar 20, 2026
96.39
96.39
96.39
96.39
96.39
-
Mar 19, 2026
98.13
98.13
98.13
98.13
98.13
-
Mar 18, 2026
98.65
98.65
98.65
98.65
98.65
-
Mar 17, 2026
100.20
100.20
100.20
100.20
100.20
-
Mar 16, 2026
100.18
100.18
100.18
100.18
100.18
-
Mar 13, 2026
98.92
98.92
98.92
98.92
98.92
-
Mar 12, 2026
100.04
100.04
100.04
100.04
100.04
-
Mar 11, 2026
101.92
101.92
101.92
101.92
101.92
-
Mar 10, 2026
102.05
102.05
102.05
102.05
102.05
-
Mar 9, 2026
102.30
102.30
102.30
102.30
102.30
-
Mar 6, 2026
101.06
101.06
101.06
101.06
101.06
-
Mar 5, 2026
102.48
102.48
102.48
102.48
102.48
-
Mar 4, 2026
102.26
102.26
102.26
102.26
102.26
-
Mar 3, 2026
101.21
101.21
101.21
101.21
101.21
-
Mar 2, 2026
101.88
101.88
101.88
101.88
101.88
-
Feb 27, 2026
101.68
101.68
101.68
101.68
101.68
-
Feb 26, 2026
102.69
102.69
102.69
102.69
102.69
-
Feb 25, 2026
103.75
103.75
103.75
103.75
103.75
-
Feb 24, 2026
102.45
102.45
102.45
102.45
102.45
-
Feb 23, 2026
101.45
101.45
101.45
101.45
101.45
-
Feb 20, 2026
102.77
102.77
102.77
102.77
102.77
-
Feb 19, 2026
101.91
101.91
101.91
101.91
101.91
-
Feb 18, 2026
102.15
102.15
102.15
102.15
102.15
-
Feb 17, 2026
101.34
101.34
101.34
101.34
101.34
-
Feb 13, 2026
100.71
100.71
100.71
100.71
100.71
-
Feb 12, 2026
101.35
101.35
101.35
101.35
101.35
-
Feb 11, 2026
103.48
103.48
103.48
103.48
103.48
-
Feb 10, 2026
103.93
103.93
103.93
103.93
103.93
-
Feb 9, 2026
104.23
104.23
104.23
104.23
104.23
-
Feb 6, 2026
103.19
103.19
103.19
103.19
103.19
-
Feb 5, 2026
101.04
101.04
101.04
101.04
101.04
-
Feb 4, 2026
102.79
102.79
102.79
102.79
102.79
-
Feb 3, 2026
104.22
104.22
104.22
104.22
104.22
-
Feb 2, 2026
106.22
106.22
106.22
106.22
106.22
-
Jan 30, 2026
105.96
105.96
105.96
105.96
105.96
-
Jan 29, 2026
106.83
106.83
106.83
106.83
106.83
-
Jan 28, 2026
107.55
107.55
107.55
107.55
107.55
-
Jan 27, 2026
108.00
108.00
108.00
108.00
108.00
-
Jan 26, 2026
107.21
107.21
107.21
107.21
107.21
-
Jan 23, 2026
106.47
106.47
106.47
106.47
106.47
-
Jan 22, 2026
105.94
105.94
105.94
105.94
105.94
-
Jan 21, 2026
105.14
105.14
105.14
105.14
105.14
-
Jan 20, 2026
104.36
104.36
104.36
104.36
104.36
-
Jan 16, 2026
106.97
106.97
106.97
106.97
106.97
-
Jan 15, 2026
107.16
107.16
107.16
107.16
107.16
-
Jan 14, 2026
106.98
106.98
106.98
106.98
106.98
-
Jan 13, 2026
108.52
108.52
108.52
108.52
108.52
-
Jan 12, 2026
108.90
108.90
108.90
108.90
108.90
-
Jan 9, 2026
108.70
108.70
108.70
108.70
108.70
-
Jan 8, 2026
108.06
108.06
108.06
108.06
108.06
-
Jan 7, 2026
109.08
109.08
109.08
109.08
109.08
-
Jan 6, 2026
108.74
108.74
108.74
108.74
108.74
-
Jan 5, 2026
108.42
108.42
108.42
108.42
108.42
-
Jan 2, 2026
107.94
107.94
107.94
107.94
107.94
-
Dec 31, 2025
108.25
108.25
108.25
108.25
108.25
-
Dec 30, 2025
108.99
108.99
108.99
108.99
108.99
-
Dec 29, 2025
109.18
109.18
109.18
109.18
109.18
-
Dec 26, 2025
109.98
109.98
109.98
109.98
109.98
-
Dec 24, 2025
109.92
109.92
109.92
109.92
109.92
-
Dec 23, 2025
109.73
109.73
109.73
109.73
109.73
-
Dec 22, 2025
108.86
108.86
108.86
108.86
108.86
-
Dec 19, 2025
108.39
108.39
108.39
108.39
108.39
-
Dec 18, 2025
106.92
106.92
106.92
106.92
106.92
-
Dec 17, 2025
105.46
105.46
105.46
105.46
105.46
-
Dec 16, 2025
107.36
107.36
107.36
107.36
107.36
-
Dec 15, 2025
107.06
107.06
107.06
107.06
107.06
-
Dec 12, 2025
107.75
107.75
107.75
107.75
107.75
-
Dec 11, 2025
14.609
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
109.62
109.62
109.62
109.62
109.62
-
Dec 10, 2025
124.32
124.32
124.32
124.32
109.71
-
Dec 9, 2025
124.39
124.39
124.39
124.39
109.77
-
Dec 8, 2025
124.28
124.28
124.28
124.28
109.68
-
Dec 5, 2025
124.15
124.15
124.15
124.15
109.56
-
Dec 4, 2025
123.88
123.88
123.88
123.88
109.32
-
Dec 3, 2025
123.54
123.54
123.54
123.54
109.02
-
Dec 2, 2025
124.03
124.03
124.03
124.03
109.46
-
Dec 1, 2025
123.33
123.33
123.33
123.33
108.84
-
Nov 28, 2025
123.84
123.84
123.84
123.84
109.29
-
Nov 26, 2025
123.29
123.29
123.29
123.29
108.80
-
Nov 25, 2025
122.43
122.43
122.43
122.43
108.04
-
Nov 24, 2025
121.71
121.71
121.71
121.71
107.41
-
Nov 21, 2025
118.71
118.71
118.71
118.71
104.76
-
Nov 20, 2025
118.25
118.25
118.25
118.25
104.35
-
Nov 19, 2025
120.67
120.67
120.67
120.67
106.49
-
Nov 18, 2025
119.58
119.58
119.58
119.58
105.53
-
Nov 17, 2025
121.06
121.06
121.06
121.06
106.83
-
Nov 14, 2025
122.01
122.01
122.01
122.01
107.67
-
Nov 13, 2025
121.75
121.75
121.75
121.75
107.44
-
Nov 12, 2025
124.28
124.28
124.28
124.28
109.68
-
Nov 11, 2025
124.42
124.42
124.42
124.42
109.80
-
Nov 10, 2025
124.67
124.67
124.67
124.67
110.02
-
Nov 6, 2025
122.16
122.16
122.16
122.16
107.80
-
Nov 5, 2025
124.37
124.37
124.37
124.37
109.76
-
Nov 4, 2025
124.34
124.34
124.34
124.34
109.73
-
Nov 3, 2025
126.44
126.44
126.44
126.44
111.58
-
Oct 31, 2025
125.82
125.82
125.82
125.82
111.03
-
