Nasdaq - Delayed Quote
USD
T. Rowe Price Growth Stock Z (TRJZX)
108.99
-3.34
(-2.97%)
At close: October 30 at 8:04:15 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
108.99
108.99
108.99
108.99
108.99
-
Oct 29, 2026
112.33
112.33
112.33
112.33
112.33
-
Oct 28, 2026
113.86
113.86
113.86
113.86
113.86
-
Oct 27, 2026
113.16
113.16
113.16
113.16
113.16
-
Oct 26, 2026
111.96
111.96
111.96
111.96
111.96
-
Oct 23, 2026
111.03
111.03
111.03
111.03
111.03
-
Oct 22, 2026
111.42
111.42
111.42
111.42
111.42
-
Oct 21, 2026
114.73
114.73
114.73
114.73
114.73
-
Oct 20, 2026
113.78
113.78
113.78
113.78
113.78
-
Oct 19, 2026
114.04
114.04
114.04
114.04
114.04
-
Oct 16, 2026
113.02
113.02
113.02
113.02
113.02
-
Oct 15, 2026
115.56
115.56
115.56
115.56
115.56
-
Oct 14, 2026
115.48
115.48
115.48
115.48
115.48
-
Oct 13, 2026
118.04
118.04
118.04
118.04
118.04
-
Oct 12, 2026
118.01
118.01
118.01
118.01
118.01
-
Oct 9, 2026
118.74
118.74
118.74
118.74
118.74
-
Oct 8, 2026
118.07
118.07
118.07
118.07
118.07
-
Oct 7, 2026
119.79
119.79
119.79
119.79
119.79
-
Oct 6, 2026
120.01
120.01
120.01
120.01
120.01
-
Oct 5, 2026
119.24
119.24
119.24
119.24
119.24
-
Oct 2, 2026
118.08
118.08
118.08
118.08
118.08
-
Oct 1, 2026
116.78
116.78
116.78
116.78
116.78
-
Sep 30, 2026
116.55
116.55
116.55
116.55
116.55
-
Sep 29, 2026
116.65
116.65
116.65
116.65
116.65
-
Sep 28, 2026
116.13
116.13
116.13
116.13
116.13
-
Sep 25, 2026
117.04
117.04
117.04
117.04
117.04
-
Sep 24, 2026
116.54
116.54
116.54
116.54
116.54
-
Sep 23, 2026
116.11
116.11
116.11
116.11
116.11
-
Sep 22, 2026
117.40
117.40
117.40
117.40
117.40
-
Sep 21, 2026
117.07
117.07
117.07
117.07
117.07
-
Sep 18, 2026
114.28
114.28
114.28
114.28
114.28
-
Sep 17, 2026
113.54
113.54
113.54
113.54
113.54
-
Sep 16, 2026
111.81
111.81
111.81
111.81
111.81
-
Sep 15, 2026
111.66
111.66
111.66
111.66
111.66
-
Sep 14, 2026
112.25
112.25
112.25
112.25
112.25
-
Sep 11, 2026
113.24
113.24
113.24
113.24
113.24
-
Sep 10, 2026
112.34
112.34
112.34
112.34
112.34
-
Sep 9, 2026
113.41
113.41
113.41
113.41
113.41
-
Sep 8, 2026
114.00
114.00
114.00
114.00
114.00
-
Sep 4, 2026
114.42
114.42
114.42
114.42
114.42
-
Sep 3, 2026
114.32
114.32
114.32
114.32
114.32
-
Sep 2, 2026
113.02
113.02
113.02
113.02
113.02
-
Sep 1, 2026
112.30
112.30
112.30
112.30
112.30
-
Aug 31, 2026
113.58
113.58
113.58
113.58
113.58
-
Aug 28, 2026
113.80
113.80
113.80
113.80
113.80
-
Aug 27, 2026
114.67
114.67
114.67
114.67
114.67
-
Aug 26, 2026
112.79
112.79
112.79
112.79
112.79
-
Aug 25, 2026
113.09
113.09
113.09
113.09
113.09
-
Aug 24, 2026
112.16
112.16
112.16
112.16
112.16
-
Aug 21, 2026
113.21
113.21
113.21
113.21
113.21
-
Aug 20, 2026
112.79
112.79
112.79
112.79
112.79
-
Aug 19, 2026
113.39
113.39
113.39
113.39
113.39
-
Aug 18, 2026
113.73
113.73
113.73
113.73
113.73
-
Aug 17, 2026
115.51
115.51
115.51
115.51
115.51
-
Aug 14, 2026
115.81
115.81
115.81
115.81
115.81
-
Aug 13, 2026
116.20
116.20
116.20
116.20
116.20
-
Aug 12, 2026
115.24
115.24
115.24
115.24
115.24
-
Aug 11, 2026
114.46
114.46
114.46
114.46
114.46
-
Aug 10, 2026
115.00
115.00
115.00
115.00
115.00
-
Aug 7, 2026
115.49
115.49
115.49
115.49
115.49
-
Aug 6, 2026
114.72
114.72
114.72
114.72
114.72
-
Aug 5, 2026
115.02
115.02
115.02
115.02
115.02
-
Aug 4, 2026
115.09
115.09
115.09
115.09
115.09
-
Aug 3, 2026
112.31
112.31
112.31
112.31
112.31
-
Jul 31, 2026
109.90
109.90
109.90
109.90
109.90
-
Jul 30, 2026
108.97
108.97
108.97
108.97
108.97
-
Jul 29, 2026
106.17
106.17
106.17
106.17
106.17
-
Jul 28, 2026
108.39
108.39
108.39
108.39
108.39
-
Jul 27, 2026
108.79
108.79
108.79
108.79
108.79
-
Jul 24, 2026
109.26
109.26
109.26
109.26
109.26
-
Jul 23, 2026
109.96
109.96
109.96
109.96
109.96
-
Jul 22, 2026
112.01
112.01
112.01
112.01
112.01
-
Jul 21, 2026
112.54
112.54
112.54
112.54
112.54
-
Jul 20, 2026
110.93
110.93
110.93
110.93
110.93
-
Jul 17, 2026
110.81
110.81
110.81
110.81
110.81
-
Jul 16, 2026
112.53
112.53
112.53
112.53
112.53
-
Jul 15, 2026
114.63
114.63
114.63
114.63
114.63
-
Jul 14, 2026
114.02
114.02
114.02
114.02
114.02
-
Jul 13, 2026
112.62
112.62
112.62
112.62
112.62
-
Jul 10, 2026
114.64
114.64
114.64
114.64
114.64
-
Jul 9, 2026
114.07
114.07
114.07
114.07
114.07
-
Jul 8, 2026
112.75
112.75
112.75
112.75
112.75
-
Jul 7, 2026
112.49
112.49
112.49
112.49
112.49
-
Jul 6, 2026
113.68
113.68
113.68
113.68
113.68
-
Jul 2, 2026
112.32
112.32
112.32
112.32
112.32
-
Jul 1, 2026
113.49
113.49
113.49
113.49
113.49
-
Jun 30, 2026
114.47
114.47
114.47
114.47
114.47
-
Jun 29, 2026
112.49
112.49
112.49
112.49
112.49
-
Jun 26, 2026
110.07
110.07
110.07
110.07
110.07
-
Jun 25, 2026
109.91
109.91
109.91
109.91
109.91
-
Jun 24, 2026
110.70
110.70
110.70
110.70
110.70
-
Jun 23, 2026
110.75
110.75
110.75
110.75
110.75
-
Jun 22, 2026
113.01
113.01
113.01
113.01
113.01
-
Jun 18, 2026
114.39
114.39
114.39
114.39
114.39
-
Jun 17, 2026
112.47
112.47
112.47
112.47
112.47
-
Jun 16, 2026
113.88
113.88
113.88
113.88
113.88
-
Jun 15, 2026
114.97
114.97
114.97
114.97
114.97
-
Jun 12, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 11, 2026
112.02
112.02
112.02
112.02
112.02
-
Jun 10, 2026
110.11
110.11
110.11
110.11
110.11
-
Jun 9, 2026
112.48
112.48
112.48
112.48
112.48
-
Jun 8, 2026
113.28
113.28
113.28
113.28
113.28
-
Jun 5, 2026
112.86
112.86
112.86
112.86
112.86
-
Jun 4, 2026
116.76
116.76
116.76
116.76
116.76
-
Jun 3, 2026
116.69
116.69
116.69
116.69
116.69
-
Jun 2, 2026
118.17
118.17
118.17
118.17
118.17
-
Jun 1, 2026
118.68
118.68
118.68
118.68
118.68
-
May 29, 2026
117.94
117.94
117.94
117.94
117.94
-
May 28, 2026
117.46
117.46
117.46
117.46
117.46
-
May 27, 2026
116.14
116.14
116.14
116.14
116.14
-
May 26, 2026
115.89
115.89
115.89
115.89
115.89
-
May 22, 2026
115.17
115.17
115.17
115.17
115.17
-
May 21, 2026
115.06
115.06
115.06
115.06
115.06
-
May 20, 2026
114.94
114.94
114.94
114.94
114.94
-
May 19, 2026
113.40
113.40
113.40
113.40
113.40
-
May 18, 2026
114.45
114.45
114.45
114.45
114.45
-
May 15, 2026
114.76
114.76
114.76
114.76
114.76
-
May 14, 2026
116.30
116.30
116.30
116.30
116.30
-
May 13, 2026
114.80
114.80
114.80
114.80
114.80
-
May 12, 2026
113.82
113.82
113.82
113.82
113.82
-
May 11, 2026
113.98
113.98
113.98
113.98
113.98
-
May 8, 2026
114.12
114.12
114.12
114.12
114.12
-
May 7, 2026
113.46
113.46
113.46
113.46
113.46
-
May 6, 2026
113.23
113.23
113.23
113.23
113.23
-
May 5, 2026
110.94
110.94
110.94
110.94
110.94
-
May 4, 2026
110.54
110.54
110.54
110.54
110.54
-
May 1, 2026
110.89
110.89
110.89
110.89
110.89
-
Apr 30, 2026
110.20
110.20
110.20
110.20
110.20
-
Apr 29, 2026
109.90
109.90
109.90
109.90
109.90
-
Apr 28, 2026
110.20
110.20
110.20
110.20
110.20
-
Apr 27, 2026
111.15
111.15
111.15
111.15
111.15
-
Apr 24, 2026
110.95
110.95
110.95
110.95
110.95
-
Apr 23, 2026
109.33
109.33
109.33
109.33
109.33
-
Apr 22, 2026
110.69
110.69
110.69
110.69
110.69
-
Apr 21, 2026
108.92
108.92
108.92
108.92
108.92
-
Apr 20, 2026
109.79
109.79
109.79
109.79
109.79
-
Apr 17, 2026
110.18
110.18
110.18
110.18
110.18
-
Apr 16, 2026
108.64
108.64
108.64
108.64
108.64
-
Apr 15, 2026
108.71
108.71
108.71
108.71
108.71
-
Apr 14, 2026
106.88
106.88
106.88
106.88
106.88
-
Apr 13, 2026
104.85
104.85
104.85
104.85
104.85
-
Apr 10, 2026
103.45
103.45
103.45
103.45
103.45
-
Apr 9, 2026
102.91
102.91
102.91
102.91
102.91
-
Apr 8, 2026
102.29
102.29
102.29
102.29
102.29
-
Apr 7, 2026
99.64
99.64
99.64
99.64
99.64
-
Apr 6, 2026
99.33
99.33
99.33
99.33
99.33
-
Apr 2, 2026
98.91
98.91
98.91
98.91
98.91
-
Apr 1, 2026
98.87
98.87
98.87
98.87
98.87
-
Mar 31, 2026
97.92
97.92
97.92
97.92
97.92
-
Mar 30, 2026
94.34
94.34
94.34
94.34
94.34
-
Mar 27, 2026
94.77
94.77
94.77
94.77
94.77
-
Mar 26, 2026
96.89
96.89
96.89
96.89
96.89
-
Mar 25, 2026
99.31
99.31
99.31
99.31
99.31
-
Mar 24, 2026
98.61
98.61
98.61
98.61
98.61
-
Mar 23, 2026
99.69
99.69
99.69
99.69
99.69
-
Mar 20, 2026
98.20
98.20
98.20
98.20
98.20
-
Mar 19, 2026
99.97
99.97
99.97
99.97
99.97
-
Mar 18, 2026
100.49
100.49
100.49
100.49
100.49
-
Mar 17, 2026
102.07
102.07
102.07
102.07
102.07
-
Mar 16, 2026
102.04
102.04
102.04
102.04
102.04
-
Mar 13, 2026
100.77
100.77
100.77
100.77
100.77
-
Mar 12, 2026
101.90
101.90
101.90
101.90
101.90
-
Mar 11, 2026
103.81
103.81
103.81
103.81
103.81
-
Mar 10, 2026
103.94
103.94
103.94
103.94
103.94
-
Mar 9, 2026
104.20
104.20
104.20
104.20
104.20
-
Mar 6, 2026
102.93
102.93
102.93
102.93
102.93
-
Mar 5, 2026
104.37
104.37
104.37
104.37
104.37
-
Mar 4, 2026
104.15
104.15
104.15
104.15
104.15
-
Mar 3, 2026
103.07
103.07
103.07
103.07
103.07
-
Mar 2, 2026
103.76
103.76
103.76
103.76
103.76
-
Feb 27, 2026
103.55
103.55
103.55
103.55
103.55
-
Feb 26, 2026
104.58
104.58
104.58
104.58
104.58
-
Feb 25, 2026
105.65
105.65
105.65
105.65
105.65
-
Feb 24, 2026
104.33
104.33
104.33
104.33
104.33
-
Feb 23, 2026
103.31
103.31
103.31
103.31
103.31
-
Feb 20, 2026
104.65
104.65
104.65
104.65
104.65
-
Feb 19, 2026
103.77
103.77
103.77
103.77
103.77
-
Feb 18, 2026
104.01
104.01
104.01
104.01
104.01
-
Feb 17, 2026
103.18
103.18
103.18
103.18
103.18
-
Feb 13, 2026
102.54
102.54
102.54
102.54
102.54
-
Feb 12, 2026
103.19
103.19
103.19
103.19
103.19
-
Feb 11, 2026
105.36
105.36
105.36
105.36
105.36
-
Feb 10, 2026
105.82
105.82
105.82
105.82
105.82
-
Feb 9, 2026
106.11
106.11
106.11
106.11
106.11
-
Feb 6, 2026
105.05
105.05
105.05
105.05
105.05
-
Feb 5, 2026
102.87
102.87
102.87
102.87
102.87
-
Feb 4, 2026
104.65
104.65
104.65
104.65
104.65
-
Feb 3, 2026
106.10
106.10
106.10
106.10
106.10
-
Feb 2, 2026
108.14
108.14
108.14
108.14
108.14
-
Jan 30, 2026
107.87
107.87
107.87
107.87
107.87
-
Jan 29, 2026
108.75
108.75
108.75
108.75
108.75
-
Jan 28, 2026
109.48
109.48
109.48
109.48
109.48
-
Jan 27, 2026
109.94
109.94
109.94
109.94
109.94
-
Jan 26, 2026
109.13
109.13
109.13
109.13
109.13
-
Jan 23, 2026
108.37
108.37
108.37
108.37
108.37
-
Jan 22, 2026
107.83
107.83
107.83
107.83
107.83
-
Jan 21, 2026
107.01
107.01
107.01
107.01
107.01
-
Jan 20, 2026
106.22
106.22
106.22
106.22
106.22
-
Jan 16, 2026
108.87
108.87
108.87
108.87
108.87
-
Jan 15, 2026
109.06
109.06
109.06
109.06
109.06
-
Jan 14, 2026
108.88
108.88
108.88
108.88
108.88
-
Jan 13, 2026
110.45
110.45
110.45
110.45
110.45
-
Jan 12, 2026
110.83
110.83
110.83
110.83
110.83
-
Jan 9, 2026
110.63
110.63
110.63
110.63
110.63
-
Jan 8, 2026
109.97
109.97
109.97
109.97
109.97
-
Jan 7, 2026
111.00
111.00
111.00
111.00
111.00
-
Jan 6, 2026
110.66
110.66
110.66
110.66
110.66
-
Jan 5, 2026
110.33
110.33
110.33
110.33
110.33
-
Jan 2, 2026
109.84
109.84
109.84
109.84
109.84
-
Dec 31, 2025
110.15
110.15
110.15
110.15
110.15
-
Dec 30, 2025
110.90
110.90
110.90
110.90
110.90
-
Dec 29, 2025
111.09
111.09
111.09
111.09
111.09
-
Dec 26, 2025
111.91
111.91
111.91
111.91
111.91
-
Dec 24, 2025
111.84
111.84
111.84
111.84
111.84
-
Dec 23, 2025
111.64
111.64
111.64
111.64
111.64
-
Dec 22, 2025
110.75
110.75
110.75
110.75
110.75
-
Dec 19, 2025
110.28
110.28
110.28
110.28
110.28
-
Dec 18, 2025
108.77
108.77
108.77
108.77
108.77
-
Dec 17, 2025
107.29
107.29
107.29
107.29
107.29
-
Dec 16, 2025
109.22
109.22
109.22
109.22
109.22
-
Dec 15, 2025
108.91
108.91
108.91
108.91
108.91
-
Dec 12, 2025
109.62
109.62
109.62
109.62
109.62
-
Dec 11, 2025
14.747
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
111.52
111.52
111.52
111.52
111.52
-
Dec 10, 2025
126.35
126.35
126.35
126.35
111.60
-
Dec 9, 2025
126.42
126.42
126.42
126.42
111.66
-
Dec 8, 2025
126.31
126.31
126.31
126.31
111.57
-
Dec 5, 2025
126.17
126.17
126.17
126.17
111.44
-
Dec 4, 2025
125.89
125.89
125.89
125.89
111.20
-
Dec 3, 2025
125.55
125.55
125.55
125.55
110.90
-
Dec 2, 2025
126.04
126.04
126.04
126.04
111.33
-
Dec 1, 2025
125.32
125.32
125.32
125.32
110.69
-
Nov 28, 2025
125.85
125.85
125.85
125.85
111.16
-
Nov 26, 2025
125.28
125.28
125.28
125.28
110.66
-
Nov 25, 2025
124.40
124.40
124.40
124.40
109.88
-
Nov 24, 2025
123.67
123.67
123.67
123.67
109.24
-
Nov 21, 2025
120.61
120.61
120.61
120.61
106.53
-
Nov 20, 2025
120.14
120.14
120.14
120.14
106.12
-
Nov 19, 2025
122.60
122.60
122.60
122.60
108.29
-
Nov 18, 2025
121.49
121.49
121.49
121.49
107.31
-
Nov 17, 2025
122.99
122.99
122.99
122.99
108.64
-
Nov 14, 2025
123.96
123.96
123.96
123.96
109.49
-
Nov 13, 2025
123.69
123.69
123.69
123.69
109.25
-
Nov 12, 2025
126.26
126.26
126.26
126.26
111.52
-
Nov 11, 2025
126.40
126.40
126.40
126.40
111.65
-
Nov 10, 2025
126.65
126.65
126.65
126.65
111.87
-
Nov 7, 2025
123.76
123.76
123.76
123.76
109.32
-
Nov 6, 2025
124.09
124.09
124.09
124.09
109.61
-
Nov 5, 2025
126.33
126.33
126.33
126.33
111.59
-
Nov 4, 2025
126.30
126.30
126.30
126.30
111.56
-
Nov 3, 2025
128.43
128.43
128.43
128.43
113.44
-
Oct 31, 2025
127.81
127.81
127.81
127.81
112.89
-
