NasdaqGS - Delayed Quote
USD
T. Rowe Price Group, Inc. (TROW)
109.78
-1.10
(-0.99%)
At close: September 4 at 4:00:00 PM EDT
110.63
+0.85
(+0.77%)
After hours: September 4 at 7:48:37 PM EDT
Trade TROW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
109.66
110.26
108.55
109.78
109.78
988,600
Sep 3, 2026
110.00
111.70
109.41
110.88
110.88
906,300
Sep 2, 2026
109.29
110.87
109.12
109.38
109.38
1,087,100
Sep 1, 2026
109.23
111.01
108.51
108.98
108.98
1,326,400
Aug 31, 2026
111.03
111.63
109.64
111.28
111.28
2,584,300
Aug 28, 2026
112.69
113.34
110.73
111.24
111.24
1,059,300
Aug 27, 2026
111.90
113.39
111.75
112.36
112.36
859,100
Aug 26, 2026
113.30
113.49
111.85
112.55
112.55
682,900
Aug 25, 2026
112.30
113.16
111.49
112.87
112.87
844,700
Aug 24, 2026
111.16
112.35
110.51
112.30
112.30
1,666,400
Aug 21, 2026
113.46
114.09
111.38
111.51
111.51
1,275,700
Aug 20, 2026
112.23
113.47
112.02
112.19
112.19
1,194,900
Aug 19, 2026
111.15
113.35
110.83
112.23
112.23
1,207,600
Aug 18, 2026
110.38
111.27
109.40
110.32
110.32
1,133,300
Aug 17, 2026
110.47
111.26
109.94
110.46
110.46
1,693,300
Aug 14, 2026
110.93
111.47
109.76
110.56
110.56
1,027,400
Aug 13, 2026
112.19
112.43
109.73
111.30
111.30
1,538,200
Aug 12, 2026
114.00
114.11
110.83
111.42
111.42
1,586,900
Aug 11, 2026
113.71
115.01
113.56
113.75
113.75
1,090,400
Aug 10, 2026
113.63
114.51
113.47
113.77
113.77
1,586,600
Aug 7, 2026
114.22
114.44
112.84
114.02
114.02
1,557,900
Aug 6, 2026
115.54
115.86
113.07
113.62
113.62
2,455,500
Aug 5, 2026
115.47
116.92
114.88
114.98
114.98
1,700,600
Aug 4, 2026
114.18
116.14
112.49
115.79
115.79
2,557,300
Aug 3, 2026
111.75
114.10
110.43
113.51
113.51
2,494,700
Jul 31, 2026
115.13
116.07
110.25
111.75
111.75
5,188,200
Jul 30, 2026
119.50
119.88
117.73
119.28
119.28
2,540,500
Jul 29, 2026
120.07
121.50
118.61
118.87
118.87
1,891,700
Jul 28, 2026
119.52
122.00
119.19
121.68
121.68
2,919,100
Jul 27, 2026
117.85
119.40
117.08
119.21
119.21
1,234,400
Jul 24, 2026
115.50
116.91
114.96
116.50
116.50
1,432,800
Jul 23, 2026
115.24
115.56
113.88
114.95
114.95
1,045,200
Jul 22, 2026
116.94
117.79
115.64
116.01
116.01
1,339,900
Jul 21, 2026
116.50
117.96
116.24
117.61
117.61
1,914,600
Jul 20, 2026
118.00
118.00
115.96
116.49
116.49
1,608,500
Jul 17, 2026
117.73
118.46
116.33
117.35
117.35
2,144,500
Jul 16, 2026
118.58
119.97
118.58
118.87
118.87
1,732,500
Jul 15, 2026
117.91
119.74
117.76
118.58
118.58
1,693,500
Jul 14, 2026
114.40
116.49
114.27
116.07
116.07
2,186,600
Jul 13, 2026
118.55
119.06
113.06
113.65
113.65
2,795,200
Jul 10, 2026
118.98
119.90
118.43
118.55
118.55
1,785,400
Jul 9, 2026
118.01
120.12
116.83
117.05
117.05
2,922,200
Jul 8, 2026
119.77
119.77
116.11
117.96
117.96
1,952,100
Jul 7, 2026
119.96
121.17
119.42
120.16
120.16
1,758,400
Jul 6, 2026
118.51
120.42
117.78
119.12
119.12
2,109,600
Jul 2, 2026
116.39
118.64
116.39
118.55
118.55
1,450,100
Jul 1, 2026
112.97
117.54
112.97
116.11
116.11
2,185,400
Jun 30, 2026
114.37
116.59
113.14
113.69
113.69
2,928,000
Jun 29, 2026
110.11
114.55
109.86
114.38
114.38
4,035,300
Jun 26, 2026
106.46
110.73
106.15
110.27
110.27
3,831,900
Jun 25, 2026
106.14
108.48
105.85
106.34
106.34
1,772,300
Jun 24, 2026
106.05
106.53
104.40
105.20
105.20
1,881,100
Jun 23, 2026
107.20
107.90
105.90
106.00
106.00
2,130,000
Jun 22, 2026
108.00
109.58
107.71
107.99
107.99
2,433,900
Jun 18, 2026
109.09
109.33
106.76
107.65
107.65
4,637,900
Jun 17, 2026
108.30
109.64
107.78
108.12
108.12
2,407,600
Jun 16, 2026
109.42
110.00
108.57
108.94
108.94
1,521,800
Jun 15, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
109.62
110.85
108.48
108.61
108.61
2,013,100
Jun 12, 2026
109.10
110.51
108.75
109.64
108.34
2,020,900
Jun 11, 2026
106.89
108.32
105.76
108.27
106.99
2,155,700
Jun 10, 2026
106.18
109.10
105.29
106.43
105.17
2,988,600
Jun 9, 2026
106.25
107.56
104.60
105.91
104.65
1,834,200
Jun 8, 2026
105.97
106.52
105.08
105.45
104.20
1,690,400
Jun 5, 2026
106.52
107.23
105.24
105.99
104.73
1,482,900
Jun 4, 2026
105.04
108.20
104.58
106.96
105.69
1,554,500
Jun 3, 2026
103.00
104.14
101.64
104.01
102.78
2,182,700
Jun 2, 2026
104.24
105.29
103.77
104.31
103.07
1,542,800
Jun 1, 2026
103.86
105.67
103.43
103.92
102.69
2,508,800
May 29, 2026
103.31
105.95
103.26
104.53
103.29
4,242,700
May 28, 2026
103.80
104.23
102.99
103.55
102.32
1,617,100
May 27, 2026
104.17
105.29
103.67
104.50
103.26
1,277,300
May 26, 2026
104.07
104.48
103.25
103.82
102.59
1,260,900
May 22, 2026
102.55
103.64
102.04
103.39
102.16
2,006,100
May 21, 2026
101.44
102.13
100.50
101.95
100.74
1,340,400
May 20, 2026
101.92
103.09
100.87
101.83
100.62
1,604,300
May 19, 2026
101.70
102.48
100.74
101.72
100.51
1,731,700
May 18, 2026
101.31
102.63
100.82
102.38
101.17
1,677,300
May 15, 2026
101.90
102.59
101.21
102.01
100.80
2,047,100
May 14, 2026
103.67
103.99
102.14
102.41
101.20
2,075,100
May 13, 2026
102.66
104.11
101.66
103.01
101.79
2,611,600
May 12, 2026
103.96
104.13
100.70
102.84
101.62
2,865,600
May 11, 2026
105.29
105.71
104.55
104.75
103.51
1,401,000
May 8, 2026
104.02
105.57
102.31
105.33
104.08
1,506,100
May 7, 2026
105.48
106.30
102.71
103.59
102.36
2,123,100
May 6, 2026
104.88
106.93
104.53
106.13
104.87
2,120,000
May 5, 2026
103.24
104.44
101.78
104.11
102.88
1,888,000
May 4, 2026
102.78
103.81
102.04
103.08
101.86
1,783,800
May 1, 2026
103.75
104.14
102.27
103.42
102.19
2,252,200
Apr 30, 2026
101.30
103.28
99.79
102.88
101.66
4,390,300
Apr 29, 2026
100.26
101.35
99.58
100.47
99.28
2,550,200
Apr 28, 2026
101.74
101.87
100.09
100.77
99.58
2,327,400
Apr 27, 2026
98.86
101.65
98.86
101.36
100.16
1,965,100
Apr 24, 2026
99.50
99.89
98.73
99.06
97.89
1,518,900
Apr 23, 2026
100.07
100.58
98.65
99.49
98.31
2,198,300
Apr 22, 2026
100.00
100.81
98.90
100.24
99.05
1,653,900
Apr 21, 2026
98.36
100.17
98.12
99.14
97.96
2,789,700
Apr 20, 2026
96.65
98.24
96.53
98.10
96.94
1,621,200
Apr 17, 2026
96.25
97.97
96.03
96.98
95.83
2,109,800
Apr 16, 2026
96.29
96.64
95.07
95.75
94.61
1,345,500
Apr 15, 2026
96.22
96.92
95.50
96.11
94.97
1,540,400
Apr 14, 2026
94.91
96.34
94.56
95.84
94.70
1,851,800
Apr 13, 2026
91.54
94.45
91.24
94.37
93.25
2,017,200
Apr 10, 2026
92.16
93.30
91.44
91.49
90.41
1,658,000
Apr 9, 2026
91.35
92.55
90.76
92.16
91.07
2,134,700
Apr 8, 2026
91.37
92.39
90.75
91.81
90.72
2,269,000
Apr 7, 2026
89.22
89.60
87.59
89.22
88.16
2,927,000
Apr 6, 2026
90.04
90.37
89.13
89.33
88.27
1,907,800
Apr 2, 2026
88.50
90.91
87.75
90.17
89.10
2,107,000
Apr 1, 2026
90.38
91.25
89.65
89.87
88.80
2,538,900
Mar 31, 2026
90.17
91.37
89.18
90.14
89.07
3,203,900
Mar 30, 2026
89.45
90.39
88.61
89.03
87.97
3,014,200
Mar 27, 2026
89.61
90.25
88.21
88.45
87.40
2,916,500
Mar 26, 2026
89.39
90.88
89.02
90.23
89.16
3,010,400
Mar 25, 2026
89.94
90.57
88.43
89.58
88.52
2,626,500
Mar 24, 2026
87.12
89.11
86.69
88.80
87.75
2,563,100
Mar 23, 2026
87.60
88.78
86.73
87.98
86.94
2,212,700
Mar 20, 2026
86.95
87.46
85.22
86.19
85.17
9,438,300
Mar 19, 2026
87.00
88.05
86.33
87.09
86.06
2,483,400
Mar 18, 2026
87.45
88.88
87.43
87.51
86.47
2,479,500
Mar 17, 2026
88.36
89.60
87.91
88.39
87.34
2,496,000
Mar 16, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
88.27
88.64
87.14
87.38
86.34
2,311,400
Mar 13, 2026
89.01
89.92
88.53
88.59
86.25
2,332,700
Mar 12, 2026
88.09
89.29
87.71
87.91
85.59
2,527,400
Mar 11, 2026
89.18
89.90
87.69
89.33
86.98
2,369,400
Mar 10, 2026
90.67
90.91
89.03
89.14
86.79
2,419,400
Mar 9, 2026
88.67
91.10
86.94
90.55
88.16
2,450,900
Mar 6, 2026
90.67
90.84
88.90
90.40
88.02
2,087,300
Mar 5, 2026
91.60
93.05
91.23
92.04
89.61
1,931,400
Mar 4, 2026
94.02
94.06
91.93
91.99
89.57
2,529,800
Mar 3, 2026
93.03
94.31
92.33
93.42
90.96
2,262,800
Mar 2, 2026
93.34
95.81
93.00
94.92
92.42
1,494,100
Feb 27, 2026
95.11
95.38
93.44
94.63
92.14
3,103,400
Feb 26, 2026
96.00
96.90
95.25
96.46
93.92
1,590,300
Feb 25, 2026
94.90
95.74
94.39
95.27
92.76
1,360,200
Feb 24, 2026
92.94
95.00
92.40
94.80
92.30
2,059,000
Feb 23, 2026
94.84
95.07
92.20
93.06
90.61
2,376,700
Feb 20, 2026
94.14
95.76
93.20
95.38
92.87
1,329,000
Feb 19, 2026
94.07
94.48
93.08
94.36
91.87
1,187,100
Feb 18, 2026
94.27
95.64
93.71
94.93
92.43
1,684,000
Feb 17, 2026
94.13
94.55
92.75
93.81
91.34
2,237,000
Feb 13, 2026
93.16
94.06
92.18
93.76
91.29
2,668,500
Feb 12, 2026
94.02
95.14
92.67
93.16
90.70
3,388,700
Feb 11, 2026
96.19
96.31
93.67
93.79
91.32
2,333,000
Feb 10, 2026
95.95
97.67
95.75
96.64
94.09
2,301,400
Feb 9, 2026
94.34
96.64
94.00
95.81
93.28
2,587,900
Feb 6, 2026
93.77
95.22
92.77
94.58
92.09
3,272,800
Feb 5, 2026
96.18
96.55
91.70
92.02
89.59
3,357,000
Feb 4, 2026
97.85
99.00
93.00
97.02
94.46
5,509,500
Feb 3, 2026
106.49
107.21
100.90
102.66
99.95
3,898,700
Feb 2, 2026
105.25
106.95
104.70
106.65
103.84
2,001,500
Jan 30, 2026
104.58
106.18
103.64
105.68
102.89
2,630,600
Jan 29, 2026
105.93
106.85
104.13
104.82
102.06
2,268,800
Jan 28, 2026
105.40
106.04
104.60
105.25
102.48
1,135,000
Jan 27, 2026
106.26
106.69
104.22
105.31
102.53
1,106,900
Jan 26, 2026
105.72
106.27
105.07
106.09
103.29
1,087,000
Jan 23, 2026
106.86
107.13
105.60
105.63
102.85
972,300
Jan 22, 2026
106.52
108.17
106.42
107.10
104.28
1,223,900
Jan 21, 2026
104.79
106.72
104.16
106.13
103.33
1,357,600
Jan 20, 2026
105.18
105.18
103.37
103.68
100.95
2,214,900
Jan 16, 2026
107.45
107.72
106.00
106.49
103.68
1,892,800
Jan 15, 2026
106.96
108.12
106.63
107.32
104.49
1,236,400
Jan 14, 2026
103.12
106.15
103.09
106.08
103.28
2,277,500
Jan 13, 2026
106.77
106.86
102.58
103.51
100.78
2,539,300
Jan 12, 2026
107.97
107.97
106.15
106.84
104.02
1,499,500
Jan 9, 2026
108.80
109.46
107.28
107.31
104.48
2,065,100
Jan 8, 2026
105.83
108.94
105.43
108.57
105.71
1,529,300
Jan 7, 2026
108.74
109.11
104.35
106.00
103.21
2,147,100
Jan 6, 2026
106.63
109.32
106.53
109.01
106.14
1,667,000
Jan 5, 2026
104.26
108.21
104.00
106.49
103.68
2,652,400
Jan 2, 2026
102.47
104.65
101.72
104.63
101.87
1,323,700
Dec 31, 2025
103.81
103.86
102.32
102.38
99.68
1,155,100
Dec 30, 2025
104.35
104.50
103.59
103.64
100.91
1,703,000
Dec 29, 2025
104.57
104.94
104.17
104.53
101.77
1,145,800
Dec 26, 2025
104.78
105.42
104.25
104.75
101.99
760,200
Dec 24, 2025
104.30
104.84
103.62
104.68
101.92
534,600
Dec 23, 2025
104.82
105.20
103.97
104.03
101.29
1,633,700
Dec 22, 2025
103.10
104.83
103.00
104.80
102.04
2,086,900
Dec 19, 2025
103.32
103.79
102.58
103.28
100.56
2,644,100
Dec 18, 2025
104.53
105.41
103.20
103.32
100.60
1,280,400
Dec 17, 2025
104.28
106.06
103.77
103.90
101.16
2,089,100
Dec 16, 2025
104.25
104.48
103.13
103.92
101.18
3,712,900
Dec 15, 2025
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
103.98
105.41
103.12
103.62
100.89
2,521,000
Dec 12, 2025
105.12
105.73
104.37
104.90
100.90
1,707,100
Dec 11, 2025
102.89
105.72
102.89
104.96
100.96
1,990,100
Dec 10, 2025
103.92
104.90
101.16
103.56
99.61
3,539,900
Dec 9, 2025
104.50
105.85
104.50
105.37
101.35
1,410,800
Dec 8, 2025
106.74
106.89
104.41
104.52
100.53
1,636,800
Dec 5, 2025
105.65
107.10
105.24
106.58
102.51
1,528,800
Dec 4, 2025
105.24
106.36
104.79
105.79
101.75
1,440,400
Dec 3, 2025
102.63
105.19
102.63
105.05
101.04
1,953,900
Dec 2, 2025
102.22
103.23
101.60
102.47
98.56
1,724,800
Dec 1, 2025
101.45
102.83
101.35
101.59
97.71
1,945,200
Nov 28, 2025
102.09
103.11
102.02
102.38
98.47
936,700
Nov 26, 2025
101.13
102.35
101.13
102.09
98.20
1,401,000
Nov 25, 2025
100.26
101.45
99.61
101.13
97.27
1,691,000
Nov 24, 2025
100.63
100.88
99.40
100.45
96.62
2,128,900
Nov 21, 2025
97.74
100.89
97.66
100.31
96.48
2,143,600
Nov 20, 2025
98.75
99.72
96.78
97.31
93.60
1,747,800
Nov 19, 2025
97.63
98.16
96.90
97.41
93.69
1,892,200
Nov 18, 2025
96.54
98.49
95.93
97.48
93.76
1,586,200
Nov 17, 2025
101.67
101.67
96.58
97.42
93.70
2,173,300
Nov 14, 2025
102.54
103.24
101.56
101.72
97.84
1,544,500
Nov 13, 2025
104.51
105.25
103.61
103.72
99.76
1,215,000
Nov 12, 2025
103.90
105.27
103.90
104.77
100.77
1,431,300
Nov 11, 2025
103.30
104.07
103.20
103.67
99.72
1,185,500
Nov 10, 2025
103.34
103.75
101.50
103.00
99.07
1,661,700
Nov 7, 2025
101.72
102.75
100.75
102.66
98.74
1,842,900
Nov 6, 2025
102.14
103.13
101.27
102.15
98.25
1,440,500
Nov 5, 2025
101.49
102.74
100.80
102.38
98.47
1,615,800
Nov 4, 2025
101.02
102.55
100.32
101.27
97.41
1,784,900
Nov 3, 2025
102.20
102.20
100.08
101.71
97.83
1,739,400
Oct 31, 2025
102.86
104.17
99.00
102.53
98.62
3,530,500
Oct 30, 2025
103.29
103.94
102.00
102.13
98.23
2,113,200
Oct 29, 2025
104.76
104.99
103.31
103.51
99.56
1,873,900
Oct 28, 2025
104.85
105.34
103.73
104.96
100.96
1,161,500
Oct 27, 2025
105.03
106.00
104.50
104.91
100.91
1,272,200
Oct 24, 2025
103.68
104.36
103.15
103.55
99.60
1,054,000
Oct 23, 2025
102.84
103.35
101.89
102.49
98.58
1,038,000
Oct 22, 2025
103.73
103.87
101.82
102.76
98.84
1,345,700
Oct 21, 2025
104.01
105.00
103.95
104.25
100.27
981,500
Oct 20, 2025
103.97
104.92
103.90
104.24
100.26
1,130,700
Oct 17, 2025
103.03
104.07
101.55
103.70
99.74
4,353,700
Oct 16, 2025
106.16
106.32
102.81
103.15
99.22
1,136,400
Oct 15, 2025
106.92
107.44
104.40
105.71
101.68
960,600
Oct 14, 2025
104.48
107.20
104.25
106.13
102.08
1,195,100
Oct 13, 2025
104.55
106.26
103.84
105.36
101.34
1,622,100
Oct 10, 2025
106.79
109.19
101.24
101.43
97.56
2,081,200
Oct 9, 2025
106.20
106.84
105.32
106.01
101.97
1,332,800
Oct 8, 2025
106.14
107.65
105.63
105.82
101.78
1,184,900
Oct 7, 2025
106.06
107.10
105.38
105.78
101.75
1,473,100
Oct 6, 2025
104.37
105.84
103.46
105.69
101.66
1,551,500
Oct 3, 2025
102.15
103.30
101.70
103.28
99.34
1,100,800
Oct 2, 2025
101.10
102.25
100.67
101.71
97.83
1,796,700
Oct 1, 2025
102.28
102.83
101.04
101.07
97.21
1,503,300
Sep 30, 2025
103.50
103.78
101.25
102.64
98.72
1,458,100
Sep 29, 2025
103.88
103.91
102.86
103.52
99.57
1,365,300
Sep 26, 2025
103.48
104.33
102.73
103.47
99.52
1,139,300
Sep 25, 2025
103.02
103.79
102.69
103.21
99.27
1,160,200
Sep 24, 2025
104.65
105.35
103.10
103.45
99.50
1,353,800
Sep 23, 2025
105.29
106.33
104.08
104.66
100.67
1,130,300
Sep 22, 2025
105.62
105.91
104.90
105.29
101.27
1,174,600
Sep 19, 2025
105.97
106.25
104.56
105.99
101.95
2,405,300
Sep 18, 2025
105.49
106.63
105.14
105.79
101.75
1,771,800
Sep 17, 2025
103.89
106.40
103.74
104.86
100.86
1,565,500
Sep 16, 2025
104.22
104.63
103.28
103.69
99.73
1,137,900
Sep 15, 2025
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
104.64
104.93
103.45
104.17
100.20
1,232,200
Sep 12, 2025
105.38
106.09
105.00
105.63
100.38
1,123,000
Sep 11, 2025
106.64
107.10
104.60
105.69
100.44
2,353,700
Sep 10, 2025
106.75
107.77
106.28
106.64
101.34
1,396,900
Sep 9, 2025
107.67
109.04
106.86
107.15
101.82
1,345,000
Sep 8, 2025
108.16
109.17
107.58
108.17
102.79
1,587,100
Sep 5, 2025
111.78
112.01
107.73
108.16
102.78
2,070,600
