Want to see TROW full AI Analyst Report?
T Rowe Price (TROW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 105.29 | 106.23 | 102.41 | 103.90 | 103.90 | -2.56% | 3,549,585 | 2.15 |
| Oct 29, 2026 | 106.95 | 107.37 | 104.14 | 106.63 | 106.63 | +2.53% | 2,233,610 | 1.35 |
| Oct 28, 2026 | 103.92 | 104.35 | 102.60 | 104.00 | 104.00 | +0.36% | 2,506,053 | 1.47 |
| Oct 27, 2026 | 103.66 | 104.27 | 102.86 | 103.63 | 103.63 | +0.14% | 1,418,253 | 0.83 |
| Oct 26, 2026 | 104.40 | 105.47 | 103.34 | 103.49 | 103.49 | -0.68% | 2,031,656 | 1.18 |
| Oct 23, 2026 | 102.67 | 104.60 | 102.26 | 104.20 | 104.20 | +0.72% | 2,094,054 | 1.21 |
| Oct 22, 2026 | 102.95 | 104.27 | 102.48 | 103.45 | 103.45 | +0.15% | 2,227,295 | 1.30 |
| Oct 21, 2026 | 102.92 | 103.55 | 101.73 | 103.29 | 103.29 | +1.14% | 1,941,132 | 1.14 |
| Oct 20, 2026 | 99.84 | 102.50 | 99.84 | 102.13 | 102.13 | +2.03% | 1,901,410 | 1.12 |
| Oct 19, 2026 | 100.97 | 101.60 | 99.79 | 100.10 | 100.10 | -0.86% | 1,743,528 | 1.03 |
| Oct 16, 2026 | 101.96 | 102.60 | 100.02 | 100.97 | 100.97 | -0.39% | 2,609,785 | 1.56 |
| Oct 15, 2026 | 100.39 | 101.95 | 99.65 | 101.37 | 101.37 | +1.76% | 3,256,163 | 1.98 |
| Oct 14, 2026 | 99.80 | 101.15 | 98.04 | 99.62 | 99.62 | -1.75% | 2,371,943 | 1.44 |
| Oct 13, 2026 | 104.29 | 104.74 | 100.85 | 101.39 | 101.39 | -2.50% | 2,303,878 | 1.41 |
| Oct 12, 2026 | 104.50 | 104.72 | 101.93 | 103.99 | 103.99 | -1.11% | 2,304,286 | 1.42 |
| Oct 09, 2026 | 104.50 | 105.75 | 104.00 | 105.16 | 105.16 | +0.89% | 1,498,835 | 0.92 |
| Oct 08, 2026 | 103.53 | 104.85 | 103.00 | 104.23 | 104.23 | +0.15% | 2,834,965 | 1.73 |
| Oct 07, 2026 | 103.19 | 104.27 | 102.55 | 104.07 | 104.07 | +0.45% | 1,740,946 | 1.06 |
| Oct 06, 2026 | 104.18 | 104.55 | 103.19 | 103.60 | 103.60 | -0.32% | 1,213,098 | 0.73 |
| Oct 05, 2026 | 104.22 | 104.61 | 102.32 | 103.93 | 103.93 | -0.66% | 1,848,845 | 1.11 |
| Oct 02, 2026 | 106.66 | 107.01 | 104.52 | 104.62 | 104.62 | -1.14% | 1,620,352 | 0.97 |
| Oct 01, 2026 | 104.05 | 106.39 | 103.70 | 105.83 | 105.83 | +1.71% | 2,122,496 | 1.27 |
| Sep 30, 2026 | 105.04 | 105.04 | 103.82 | 104.05 | 104.05 | -0.44% | 1,894,263 | 1.16 |
| Sep 29, 2026 | 103.81 | 104.63 | 103.18 | 104.51 | 104.51 | +0.67% | 1,285,607 | 0.78 |
| Sep 28, 2026 | 104.83 | 105.16 | 102.91 | 103.81 | 103.81 | -1.61% | 1,392,648 | 0.84 |
| Sep 25, 2026 | 104.86 | 105.79 | 104.12 | 105.51 | 105.51 | +1.19% | 1,021,273 | 0.61 |
| Sep 24, 2026 | 104.35 | 104.90 | 102.98 | 104.27 | 104.27 | -0.29% | 1,367,372 | 0.79 |
| Sep 23, 2026 | 103.62 | 105.42 | 103.47 | 104.57 | 104.57 | +0.38% | 1,358,544 | 0.77 |
| Sep 22, 2026 | 105.26 | 105.35 | 102.56 | 104.17 | 104.17 | -0.44% | 1,608,302 | 0.91 |
| Sep 21, 2026 | 104.72 | 104.93 | 103.38 | 104.63 | 104.63 | +0.45% | 1,474,576 | 0.83 |
| Sep 18, 2026 | 102.84 | 104.77 | 102.18 | 104.16 | 104.16 | +1.28% | 2,886,340 | 1.64 |
| Sep 17, 2026 | 103.75 | 103.75 | 102.62 | 102.84 | 102.84 | +0.43% | 1,589,568 | 0.90 |
| Sep 16, 2026 | 104.37 | 104.61 | 101.45 | 102.40 | 102.40 | -1.76% | 1,531,173 | 0.87 |
| Sep 15, 2026 | 104.70 | 105.14 | 103.59 | 104.23 | 104.23 | -0.26% | 2,181,887 | 1.22 |
| Sep 14, 2026 | 106.43 | 106.99 | 105.10 | 105.80 | 104.50 | -0.46% | 1,937,351 | 1.08 |
| Sep 11, 2026 | 108.50 | 108.77 | 105.61 | 106.29 | 104.98 | -1.17% | 1,520,454 | 0.85 |
| Sep 10, 2026 | 107.65 | 108.15 | 106.75 | 107.55 | 106.23 | -0.18% | 1,102,707 | 0.61 |
| Sep 09, 2026 | 109.46 | 109.62 | 107.67 | 107.74 | 106.42 | -1.54% | 1,218,960 | 0.67 |
| Sep 08, 2026 | 109.53 | 110.24 | 108.54 | 109.42 | 108.08 | -0.33% | 1,364,253 | 0.74 |
| Sep 07, 2026 | 109.66 | 110.26 | 108.55 | 109.78 | 108.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 109.66 | 110.26 | 108.55 | 109.78 | 108.43 | -0.99% | 988,801 | 0.52 |
| Sep 03, 2026 | 110.00 | 111.70 | 109.41 | 110.88 | 109.52 | +1.37% | 906,336 | 0.47 |
| Sep 02, 2026 | 109.29 | 110.87 | 109.12 | 109.38 | 108.04 | +0.37% | 1,087,060 | 0.57 |
| Sep 01, 2026 | 109.23 | 111.01 | 108.51 | 108.98 | 107.64 | -2.07% | 1,326,395 | 0.69 |
| Aug 31, 2026 | 111.03 | 111.63 | 109.64 | 111.28 | 109.91 | +0.04% | 2,584,335 | 1.35 |
| Aug 28, 2026 | 112.69 | 113.34 | 110.73 | 111.24 | 109.87 | -1.00% | 1,059,329 | 0.55 |
| Aug 27, 2026 | 111.90 | 113.39 | 111.75 | 112.36 | 110.98 | -0.17% | 859,410 | 0.44 |
| Aug 26, 2026 | 113.30 | 113.49 | 111.85 | 112.55 | 111.17 | -0.28% | 682,947 | 0.34 |
| Aug 25, 2026 | 112.30 | 113.16 | 111.49 | 112.87 | 111.48 | +0.51% | 844,680 | 0.42 |
| Aug 24, 2026 | 111.16 | 112.35 | 110.51 | 112.30 | 110.92 | +0.71% | 1,666,439 | 0.83 |