T.Rowe Price Group (TROW)
100.65
0.00 (0.00%)
T. Rowe Price Group is a leading global investment management firm that specializes in offering a diverse range of financial services, including mutual funds, retirement plans, and institutional investment management
The company is dedicated to helping individuals and institutions achieve their long-term financial objectives through comprehensive investment strategies and research-driven insights. With a strong commitment to client-focused solutions, T. Rowe Price emphasizes a collaborative approach that integrates rigorous analysis and proactive management of assets across various market conditions. Their expertise spans multiple asset classes, allowing them to cater to a wide array of investment needs while fostering responsible and sustainable investing practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 100.10 | 101.45 | 99.46 | 100.62 | 2,462,088 | 100.62 |
| 3/04/2025 | 102.80 | 103.00 | 98.70 | 100.10 | 2,533,532 | 100.10 |
| 3/03/2025 | 106.38 | 106.94 | 103.52 | 103.88 | 1,321,415 | 103.88 |
| 2/28/2025 | 104.25 | 106.13 | 103.70 | 105.72 | 1,839,679 | 105.72 |
| 2/27/2025 | 105.34 | 105.98 | 103.67 | 103.73 | 1,165,425 | 103.73 |
| 2/26/2025 | 106.23 | 106.67 | 104.56 | 104.74 | 1,531,402 | 104.74 |
| 2/25/2025 | 106.93 | 107.33 | 105.74 | 106.23 | 1,387,448 | 106.23 |
| 2/24/2025 | 106.51 | 107.22 | 104.69 | 106.57 | 1,238,193 | 106.57 |
| 2/21/2025 | 108.89 | 109.14 | 105.71 | 106.27 | 1,200,100 | 106.27 |
| 2/20/2025 | 108.61 | 109.03 | 107.69 | 108.49 | 1,161,158 | 108.49 |
| 2/19/2025 | 107.13 | 108.58 | 106.90 | 108.36 | 1,694,868 | 108.36 |
| 2/18/2025 | 107.25 | 107.94 | 106.63 | 107.88 | 1,595,578 | 107.88 |
| 2/14/2025 | 107.63 | 108.16 | 107.00 | 107.17 | 1,176,205 | 107.17 |
| 2/13/2025 | 107.21 | 107.48 | 106.08 | 107.24 | 1,586,368 | 107.24 |
| 2/12/2025 | 108.00 | 108.41 | 106.46 | 106.92 | 1,601,689 | 106.92 |
| 2/11/2025 | 108.90 | 109.89 | 108.64 | 109.03 | 1,040,988 | 109.03 |
| 2/10/2025 | 110.50 | 110.82 | 109.41 | 109.62 | 1,240,566 | 109.62 |
| 2/07/2025 | 111.42 | 111.81 | 109.29 | 110.14 | 1,433,744 | 110.14 |
| 2/06/2025 | 111.56 | 113.48 | 110.77 | 111.44 | 1,720,262 | 111.44 |
| 2/05/2025 | 112.65 | 112.71 | 109.72 | 110.70 | 3,132,477 | 110.70 |
| 2/04/2025 | 115.10 | 116.39 | 114.32 | 115.55 | 2,586,324 | 115.55 |
| 2/03/2025 | 115.29 | 116.00 | 113.19 | 115.27 | 2,475,594 | 115.27 |
| 1/31/2025 | 115.83 | 118.32 | 115.83 | 116.92 | 3,761,395 | 116.92 |
| 1/30/2025 | 115.08 | 116.26 | 114.58 | 115.89 | 1,063,359 | 115.89 |
| 1/29/2025 | 115.47 | 115.83 | 113.77 | 114.31 | 1,058,507 | 114.31 |
| 1/28/2025 | 113.90 | 116.14 | 113.10 | 115.65 | 1,352,717 | 115.65 |
| 1/27/2025 | 112.78 | 113.83 | 111.54 | 113.73 | 1,805,761 | 113.73 |
| 1/24/2025 | 113.07 | 114.75 | 113.01 | 114.21 | 1,099,001 | 114.21 |
| 1/23/2025 | 112.83 | 113.58 | 112.25 | 113.38 | 1,631,305 | 113.38 |
| 1/22/2025 | 113.24 | 113.89 | 112.04 | 113.54 | 1,398,455 | 113.54 |
| 1/21/2025 | 113.81 | 114.84 | 113.23 | 113.80 | 870,626 | 113.80 |
| 1/17/2025 | 113.56 | 113.90 | 112.80 | 113.21 | 1,182,116 | 113.21 |
| 1/16/2025 | 113.00 | 113.28 | 111.49 | 112.13 | 1,195,041 | 112.13 |
| 1/15/2025 | 114.49 | 115.39 | 112.92 | 113.32 | 1,289,898 | 113.32 |
| 1/14/2025 | 111.00 | 112.42 | 110.94 | 112.11 | 1,552,266 | 112.11 |
| 1/13/2025 | 107.69 | 110.99 | 107.63 | 110.63 | 2,154,841 | 110.63 |
| 1/10/2025 | 111.26 | 111.75 | 108.04 | 108.55 | 2,164,139 | 108.55 |
| 1/08/2025 | 112.42 | 112.95 | 111.69 | 112.84 | 1,094,347 | 112.84 |
| 1/07/2025 | 114.67 | 115.00 | 112.09 | 113.12 | 1,180,768 | 113.12 |
| 1/06/2025 | 115.60 | 116.12 | 114.17 | 114.33 | 1,113,136 | 114.33 |
| 1/03/2025 | 114.28 | 114.86 | 113.18 | 114.69 | 750,410 | 114.69 |
| 1/02/2025 | 113.68 | 114.64 | 112.85 | 113.43 | 1,128,250 | 113.43 |
| 12/31/2024 | 113.86 | 0.00 | 113.86 | 113.09 | 0 | 113.09 |
| 12/30/2024 | 114.32 | 114.52 | 113.20 | 113.86 | 1,005,238 | 113.86 |
| 12/27/2024 | 116.58 | 117.49 | 114.84 | 115.67 | 731,253 | 115.67 |
| 12/26/2024 | 116.88 | 117.70 | 116.42 | 117.58 | 558,692 | 117.58 |
| 12/24/2024 | 115.26 | 117.14 | 115.26 | 117.07 | 357,388 | 117.07 |
| 12/23/2024 | 115.44 | 116.26 | 114.61 | 116.07 | 863,940 | 116.07 |
| 12/20/2024 | 112.11 | 116.77 | 112.11 | 116.12 | 4,136,672 | 116.12 |
| 12/19/2024 | 114.02 | 114.52 | 112.53 | 112.98 | 1,092,454 | 112.98 |
| 12/18/2024 | 117.77 | 118.89 | 112.73 | 112.83 | 2,280,577 | 112.83 |
| 12/17/2024 | 118.24 | 119.09 | 117.62 | 117.89 | 1,744,586 | 117.89 |
| 12/16/2024 | 119.75 | 120.70 | 118.91 | 119.28 | 1,655,523 | 119.28 |
| 12/13/2024 | 119.78 | 119.78 | 118.62 | 119.54 | 1,397,766 | 119.54 |
| 12/12/2024 | 121.12 | 121.94 | 120.94 | 120.96 | 1,087,558 | 119.72 |
| 12/11/2024 | 123.34 | 123.55 | 121.62 | 121.71 | 1,363,551 | 120.46 |
| 12/10/2024 | 123.33 | 124.33 | 122.16 | 123.03 | 1,514,630 | 121.77 |
| 12/09/2024 | 124.14 | 125.04 | 123.45 | 123.59 | 1,133,219 | 122.32 |
| 12/06/2024 | 124.92 | 125.81 | 123.38 | 123.83 | 1,093,052 | 122.56 |