TROW

T. Rowe Price Group, Inc. Historical Stock Prices

$81.57
*  
0.12
0.15%
Get TROW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TROW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81.62  81.96  81.33  81.57 887,005
05/22/2015 81.62 81.96 81.33 81.57 888,215
05/21/2015 81.52 81.83 81.31 81.69 830,183
05/20/2015 81.88 82.13 81.49 81.79 847,721
05/19/2015 82.31 82.5 81.76 81.95 1,056,236
05/18/2015 81.5 82.33 81.48 82.13 716,099
05/15/2015 82.06 82.22 81.312 81.55 1,569,318
05/14/2015 81.68 82.095 81.22 81.98 799,369
05/13/2015 80.91 81.345 80.62 81.18 1,369,659
05/12/2015 81.31 81.39 80.33 81.13 1,003,133
05/11/2015 81.68 82.1 81.58 81.65 1,017,427
05/08/2015 81.33 81.94 81.2401 81.68 1,144,399
05/07/2015 80.57 80.96 80.29 80.75 2,241,595
05/06/2015 81.58 81.88 80.1698 80.62 1,121,929
05/05/2015 81.51 82.13 81.22 81.39 973,450
05/04/2015 81.9 82.08 81.56 81.92 1,005,005
05/01/2015 81.45 81.59 80.96 81.49 904,652
04/30/2015 81.52 82.16 80.85 81.18 1,717,796
04/29/2015 82.1 82.87 81.5 81.94 1,370,658
04/28/2015 82.09 82.79 81.69 82.775 1,150,483
04/27/2015 82.67 83.06 82.2 82.4 1,011,016
04/24/2015 82.04 82.67 81.83 82.57 1,097,089
04/23/2015 82.57 82.57 81.71 82.07 1,649,276
04/22/2015 83.45 83.45 81.165 82.59 2,073,887
04/21/2015 83.42 83.5 82.66 82.8 1,514,464
04/20/2015 83.19 83.52 82.74 83 1,571,509
04/17/2015 82.61 82.61 81.98 82.42 1,936,758
04/16/2015 82.41 83.23 81.95 83.055 1,879,224
04/15/2015 82.43 83 82.27 82.79 1,254,534
04/14/2015 80.89 82.36 80.635 82.07 1,607,618
04/13/2015 80.9 81.89 80.61 81.4 1,576,003
04/10/2015 81.29 81.51 80.59 80.98 1,401,969
04/09/2015 80.63 81.72 80.2401 81.44 1,965,448
04/08/2015 79.38 80.77 79.21 80.61 2,281,426
04/07/2015 80.32 80.54 79.01 79.05 1,456,731
04/06/2015 81.195 82.35 80.95 82.12 1,014,033
04/02/2015 81.79 82.08 81.3 81.96 952,189
04/01/2015 81.15 81.765 80.58 81.6 1,511,635
03/31/2015 81.46 81.65 80.95 80.98 1,472,279
03/30/2015 81.69 82.29 81.55 81.735 1,169,007
03/27/2015 81.05 81.38 80.8 81.21 1,151,345
03/26/2015 80.84 81.95 80.77 81.16 1,433,218
03/25/2015 83.38 83.38 81.54 81.58 930,363
03/24/2015 83.16 83.6 82.86 83.19 1,145,738
03/23/2015 84 84.38 83.29 83.3 1,410,941
03/20/2015 83.18 84.21 82.83 83.99 2,857,710
03/19/2015 83.5 83.83 82.51 82.83 1,322,271
03/18/2015 83.49 84.22 82.74 83.875 1,290,678
03/17/2015 82.72 83.79 82.71 83.56 1,060,823
03/16/2015 82.88 83.54 82.87 83.53 943,359
03/13/2015 82.87 82.93 81.605 82.185 1,254,736
03/12/2015 81.54 83.1 81.27 82.93 1,540,452
03/11/2015 81.29 81.99 81.17 81.68 1,258,719
03/10/2015 81.83 82.01 81.16 81.16 1,430,001
03/09/2015 82.16 82.96 82.16 82.71 893,922
03/06/2015 82.8 83.9 82.06 82.13 1,340,742
03/05/2015 82.58 83.08 82.38 83 694,707
03/04/2015 82.2 82.72 81.89 82.425 901,296
03/03/2015 82.8 83.1 82.37 82.85 911,940
03/02/2015 82.5 83.39 82.36 83.39 1,169,857
02/27/2015 83.11 83.26 82.43 82.6 1,439,456
02/26/2015 83.69 83.83 82.98 83.32 757,408
02/25/2015 83.35 83.95 83.26 83.52 1,199,811
02/24/2015 82.8 84.17 82.78 84.02 1,279,023
02/23/2015 83.38 83.45 82.44 83.09 1,436,878
02/20/2015 82.5 83.6962 81.95 83.53 1,506,161
02/19/2015 83.66 83.66 81.28 82.97 2,163,598
02/18/2015 82.11 82.36 81.36 81.71 863,182
02/17/2015 81.98 82.57 81.7301 82.5 1,033,121
02/13/2015 82.34 82.8099 82.03 82.45 928,700
02/12/2015 82.22 82.64 81.815 82.28 1,451,267
02/11/2015 82.01 82.38 81.75 82.1 1,494,648
02/10/2015 82.2 82.55 81.34 82.22 1,106,969
02/09/2015 82.15 82.15 81.3 81.45 1,730,349
02/06/2015 82.15 83.03 81.895 82.31 1,681,071
02/05/2015 81.56 82.19 81.14 81.75 1,158,551
02/04/2015 81.08 81.75 80.485 81.055 1,116,859
02/03/2015 80.61 81.28 79.0801 81.25 1,569,863
02/02/2015 78.88 80.16 78.61 80.01 1,905,773
01/30/2015 78.2 79.82 78 78.72 2,856,176
01/29/2015 78.99 79.8 77.96 79.19 2,354,499
01/28/2015 80.97 80.99 79.2 79.23 2,832,036
01/27/2015 82.03 82.61 81.1403 81.97 1,343,823
01/26/2015 85.22 85.22 81.31 82.92 1,142,796
01/23/2015 83.24 83.69 82.09 82.17 1,289,968
01/22/2015 81.81 83.6 81 83.16 2,198,861
01/21/2015 80.89 82.17 80.03 81.21 2,029,019
01/20/2015 81.93 82.24 80.66 81.36 1,448,622
01/16/2015 80.21 81.53 79.2 81.5 2,072,362
01/15/2015 81.77 82.19 80.74 81.03 1,251,826
01/14/2015 82.34 82.64 80.88 81.765 1,567,007
01/13/2015 83.96 84.84 82.5 83.06 1,611,376
01/12/2015 84.13 84.13 82.32 82.93 970,381
01/09/2015 84.57 84.8 83.21 83.865 956,014
01/08/2015 84.13 84.64 83.808 84.51 1,220,983
01/07/2015 82.47 83.61 82.18 83.52 1,267,116
01/06/2015 84.39 84.688 81.72 82.31 2,012,707
01/05/2015 85.05 85.396 83.49 83.79 1,174,151
01/02/2015 86.6 87.22 85.105 85.76 999,701
12/31/2014 87.14 87.49 85.82 85.86 977,193
12/30/2014 87.08 88.64 86.33 86.91 645,346
12/29/2014 86.8 87.88 86.7 87.26 624,019
12/26/2014 87.85 87.92 87.16 87.19 561,470
12/24/2014 87.58 87.87 87.2 87.34 417,493
12/23/2014 87.65 88.53 87.22 87.59 1,104,213
12/22/2014 87.04 87.45 86.54 87.22 990,265
12/19/2014 86.76 87.3 86.44 86.72 2,354,640
12/18/2014 85.25 86.4 84.69 86.39 1,975,638
12/17/2014 82.15 84.18 81.72 84 1,717,033
12/16/2014 81.93 83.21 81.4316 81.6 1,984,326
12/15/2014 81.26 84.17 81.26 82.42 1,834,496
12/12/2014 83.51 83.51 81.97 82 2,032,230
12/11/2014 84.5 85.16 84.08 84.205 1,821,203
12/10/2014 84.55 84.83 83.8 83.95 1,300,493
12/09/2014 83.65 84.76 83.44 84.73 694,533
12/08/2014 84.32 85.45 83.95 84.8 899,984
12/05/2014 83.91 84.88 83.91 84.49 1,105,152
12/04/2014 83.59 83.85 83.12 83.65 756,584
12/03/2014 83.16 83.88 83.06 83.74 947,165
12/02/2014 82.78 83.42 80.55 83.25 860,096
12/01/2014 83.03 83.73 82.18 82.61 753,104
11/28/2014 83.79 84 83.26 83.47 403,775
11/26/2014 83.3 83.5 82.87 83.11 792,360
11/25/2014 83.23 84 83.06 83.25 882,123
11/24/2014 83.25 83.36 82.83 83.28 756,287
11/21/2014 83 83.17 82.48 82.85 1,157,026
11/20/2014 81.51 82.32 81.34 82.03 714,315
11/19/2014 82.08 82.23 81.32 82.02 769,822
11/18/2014 81.86 82.45 81.86 82.02 925,389
11/17/2014 82.03 82.12 81.55 81.845 925,020
11/14/2014 82.74 82.82 81.93 82.12 749,870
11/13/2014 82.82 83.04 82.1 82.67 983,998
11/12/2014 82.96 83.11 82.38 82.71 1,561,235
11/11/2014 82.9 83.25 82.63 83.17 919,594
11/10/2014 83.39 83.65 82.5 83 1,540,148
11/07/2014 82.12 83.48 81.85 83.23 1,687,859
11/06/2014 81.64 82.53 81.6 82.45 4,266,118
11/05/2014 82.76 83.33 82.44 83.1 1,394,803
11/04/2014 81.99 83 81.82 82.9 1,258,766
11/03/2014 81.7 82.74 81.51 82.18 1,449,750
10/31/2014 82.13 82.19 81.37 82.09 1,597,320
10/30/2014 79.94 81.35 79.6201 80.86 1,392,458
10/29/2014 79.96 80.33 79.365 80.08 1,445,967
10/28/2014 78.39 79.86 78.27 79.82 1,740,939
10/27/2014 77.82 78.28 77.09 78.14 1,135,302
10/24/2014 77.59 77.9551 77.22 77.84 990,698
10/23/2014 78.3 78.3 76.11 77.32 2,335,073
10/22/2014 77.99 78.16 76.9 76.99 2,197,509
10/21/2014 76.99 77.85 76.69 77.69 1,774,107
10/20/2014 75.99 76.27 75.43 76.23 1,164,259
10/17/2014 76.19 77.3 75.69 76.39 2,009,323
10/16/2014 73.44 76 72.91 75.43 2,102,193
10/15/2014 73.08 75.01 71.78 74.49 2,558,319
10/14/2014 74.18 74.975 73.9499 74.23 1,755,334
10/13/2014 75.22 75.93 73.91 73.94 1,855,372
10/10/2014 75.84 76.59 75.33 75.35 2,643,245
10/09/2014 77.32 77.59 75.91 75.97 2,577,515
10/08/2014 76.32 77.65 75.57 77.55 1,668,216
10/07/2014 77.51 78.11 76.38 76.39 1,354,565
10/06/2014 78.3 78.49 77.66 78.14 872,860
10/03/2014 77.99 78.57 77.72 77.885 1,075,572
10/02/2014 76.81 77.77 76.46 77.44 1,432,730
10/01/2014 78.5 78.7175 76.81 77.08 1,685,195
09/30/2014 78.77 78.9 78.06 78.4 1,345,356
09/29/2014 78.57 78.69 77.92 78.52 1,399,532
09/26/2014 78.67 79.49 78.53 79.2 1,259,227
09/25/2014 79.59 79.68 78.52 78.72 2,418,236
09/24/2014 79.35 79.74 79.02 79.69 1,670,282
09/23/2014 79.09 79.65 78.94 79.04 1,485,770
09/22/2014 80.07 80.08 79.17 79.19 1,306,895
09/19/2014 80.5 80.74 79.5 80.07 1,487,699
09/18/2014 79.63 80.53 79.56 80.21 918,051
09/17/2014 79.6 79.765 78.78 79.3 1,224,483
09/16/2014 78.74 79.24 78.42 79.08 1,353,830
09/15/2014 79.55 79.7227 78.7 78.98 1,271,038
09/12/2014 79.81 80.07 79.18 79.52 1,461,729
09/11/2014 79.5 79.88 79.24 79.74 1,495,432
09/10/2014 80.49 80.72 79.94 80.17 1,493,418
09/09/2014 80.9 80.9 80.13 80.4 1,221,412
09/08/2014 80.91 81.15 80.723 81.01 946,007
09/05/2014 80.79 81.18 80.29 81.17 761,412
09/04/2014 80.97 81.31 80.67 80.97 803,631
09/03/2014 81.09 81.49 80.51 80.65 831,842
09/02/2014 81.19 81.5 80.47 80.71 1,469,118
08/29/2014 81 81.17 80.46 80.995 1,108,658
08/28/2014 80.88 80.99 79.96 80.8 1,082,374
08/27/2014 81.56 81.56 80.37 80.66 942,284
08/26/2014 80.93 81.34 80.681 80.91 1,003,035
08/25/2014 80 80.84 79.91 80.72 1,216,995
08/22/2014 79.64 80.19 79.5 79.69 1,123,597
08/21/2014 79.43 79.92 79.29 79.78 1,202,624
08/20/2014 78.71 79.56 78.63 79.49 1,737,331
08/19/2014 78.68 79.03 78.605 78.69 1,062,096
08/18/2014 78.58 78.83 76.89 78.82 2,373,283
08/15/2014 78.73 78.97 77.35 77.75 2,140,469
08/14/2014 78.77 78.83 78.45 78.55 1,579,115
08/13/2014 76.31 79.11 76.31 78.56 2,667,029
08/12/2014 78.13 78.91 78.07 78.35 2,029,416
08/11/2014 78.35 78.7343 78 78.39 1,680,638
08/08/2014 77.31 78.21 76.34 78.11 2,390,362
08/07/2014 78.01 78.29 76.58 76.81 1,496,744
08/06/2014 76.9 78.29 76.845 77.7 1,439,286
08/05/2014 77.85 77.85 76.83 77.1 2,092,693
08/04/2014 76.61 77.84 75.612 77.57 1,768,398
08/01/2014 77.5 78.05 76.94 77.66 1,706,189
07/31/2014 79.33 79.62 77.64 77.66 1,886,978
07/30/2014 81.63 81.63 79.09 79.73 1,507,098
07/29/2014 80.23 80.66 79.36 79.36 1,923,879
07/28/2014 80.09 80.48 79.56 80.25 1,353,385
07/25/2014 80 80.48 79.37 80.29 1,986,470
07/24/2014 80.31 80.74 79.57 80.33 2,205,836
07/23/2014 80.95 82.32 80.95 82.25 1,993,635
07/22/2014 81.65 82.25 81.502 81.97 1,720,538
07/21/2014 80.97 81.53 80.785 81.26 1,448,378
07/18/2014 80.83 81.38 80.02 81.24 1,868,105
07/17/2014 81.5 81.91 80.16 80.4 1,938,524
07/16/2014 82.62 82.814 81.43 81.91 1,480,603
07/15/2014 82.54 82.98 81.85 82.18 1,296,506
07/14/2014 82.58 82.76 81.58 82.42 1,338,549
07/11/2014 81 81.7 81 81.58 1,674,387
07/10/2014 82.93 82.93 81.22 81.59 2,750,151
07/09/2014 84.9 85.09 83.39 84.01 1,416,770
07/08/2014 85.17 85.35 84.01 84.52 744,118
07/07/2014 85.42 85.42 84.82 85.17 637,789
07/03/2014 85.31 85.74 85.06 85.63 540,921
07/02/2014 84.91 85.03 84.37 84.86 798,145
07/01/2014 84.52 85.4 84.52 85.06 1,092,161
06/30/2014 83.77 84.887 83.67 84.41 1,464,762
06/27/2014 83.01 83.89 82.83 83.78 754,790
06/26/2014 83.77 83.77 82.5 83.38 541,193
06/25/2014 82.67 83.69 82.4853 83.54 803,579
06/24/2014 83.19 83.78 82.72 82.88 715,312
06/23/2014 83.46 83.73 83.02 83.47 1,036,775
06/20/2014 84.04 84.04 83.07 83.24 1,439,765
06/19/2014 84.02 84.24 82.85 83.51 972,961
06/18/2014 83.03 83.51 81.91 83.5 1,387,869
06/17/2014 81.72 83.06 81.234 82.73 1,044,376
06/16/2014 81.35 82.13 81.2 81.59 1,184,609
06/13/2014 82.46 82.53 81.57 81.84 793,318
06/12/2014 82.5 82.5 81.75 82.1 1,143,797
06/11/2014 83.09 83.14 82.37 82.54 1,120,003
06/10/2014 84.09 84.7 83.47 83.58 1,359,871
06/09/2014 84.42 84.69 83.96 84.49 860,189
06/06/2014 83.92 84.5 83.8 84.41 904,308
06/05/2014 82.85 83.96 82.11 83.83 1,388,390
06/04/2014 81.77 82.46 81.22 82.43 1,025,410
06/03/2014 81.63 82.075 80.96 81.99 933,617
06/02/2014 81.8 81.8 80.86 81.73 691,502
05/30/2014 81.31 81.8 81.1 81.53 883,344
05/29/2014 81.36 81.73 81.05 81.64 858,748
05/28/2014 81.2 81.5 80.73 81.23 841,656
05/27/2014 81.04 81.54 80.74 81.01 886,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?