T. Rowe Price Group Stock Price History
NASDAQ: TROWFinanceInvestment ManagersUSD
105.16+0.93 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TROW price history at a glance
The price history for T. Rowe Price Group (TROW) on this page begins on March 31, 1986, when the stock closed at $0.9063; it most recently closed at $105.16 on October 5, 2026. The highest price in this record is $224.56, reached on August 30, 2021; the latest close is 53.2% below that peak. Across the 39 complete calendar years in the table, TROW finished higher in 28 and lower in 11. Its best year was 1991 (+100.0%) and its worst was 2022 (-44.5%).
Over roughly 41 years the share price changed +11503.2%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, TROW has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $224.56
- Date of high
- Aug 30, 2021
- Low since 1986
- $0.5469
- Date of low
- Oct 26, 1987
- 52-week high
- $122.00
- 52-week low
- $85.22
- IPO year
- 1986
- Last close
- $105.16
TROW returns
1 week
+0.52%
1 month
-2.39%
3 months
-11.29%
6 months
+14.94%
Year to date
+2.72%
1 year
-0.80%
3 years
+4.48%
5 years
-47.36%
TROW price return, excluding dividends.
TROW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.16 | +0.51% |
| 2025 | 104.63 | -8.77% |
| 2024 | 114.69 | +6.50% |
| 2023 | 107.69 | -1.26% |
| 2022 | 109.06 | -44.54% |
| 2021 | 196.64 | +29.89% |
| 2020 | 151.39 | +21.35% |
| 2019 | 124.75 | +35.63% |
| 2018 | 91.98 | -12.34% |
| 2017 | 104.93 | +39.42% |
| 2016 | 75.26 | +5.27% |
| 2015 | 71.49 | -16.64% |
| 2014 | 85.76 | +2.95% |
| 2013 | 83.30 | +21.89% |
| 2012 | 68.34 | +20.00% |
| 2011 | 56.95 | -11.76% |
| 2010 | 64.54 | +21.20% |
| 2009 | 53.25 | +46.29% |
| 2008 | 36.40 | -33.85% |
| 2007 | 55.03 | +25.73% |
| 2006 | 43.77 | +21.53% |
| 2005 | 36.02 | +15.80% |
| 2004 | 31.10 | +28.54% |
| 2003 | 24.20 | +69.61% |
| 2002 | 14.27 | -21.23% |
| 2001 | 18.11 | -14.30% |
| 2000 | 21.13 | +14.42% |
| 1999 | 18.47 | +7.85% |
| 1998 | 17.13 | +10.15% |
| 1997 | 15.55 | +45.04% |
| 1996 | 10.72 | +74.11% |
| 1995 | 6.16 | +64.17% |
| 1994 | 3.75 | +3.45% |
| 1993 | 3.63 | +27.47% |
| 1992 | 2.84 | +9.64% |
| 1991 | 2.59 | +100.00% |
| 1990 | 1.30 | -29.06% |
| 1989 | 1.83 | +69.57% |
| 1988 | 1.08 | +72.50% |
| 1987 | 0.625 | -36.51% |
| 1986* | 0.9844 | +8.62% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
TROW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 104.50 | 105.75 | 104.00 | 105.16 | +0.89% | |
| 103.53 | 104.85 | 103.00 | 104.23 | +0.15% | |
| 102.60 | 104.27 | 102.55 | 104.07 | +0.45% | |
| 104.18 | 104.55 | 103.19 | 103.60 | -0.32% | |
| 104.22 | 104.61 | 102.32 | 103.93 | -0.66% | |
| 106.66 | 107.01 | 104.52 | 104.62 | -1.14% | |
| 104.05 | 106.39 | 103.70 | 105.83 | +1.71% | |
| 105.04 | 105.04 | 103.82 | 104.05 | -0.44% | |
| 103.81 | 104.63 | 103.18 | 104.51 | +0.67% | |
| 104.83 | 105.16 | 102.91 | 103.81 | -1.61% | |
| 104.86 | 105.79 | 104.12 | 105.51 | +1.19% | |
| 104.35 | 104.90 | 102.98 | 104.27 | -0.29% | |
| 103.62 | 105.42 | 103.47 | 104.57 | +0.38% | |
| 105.26 | 105.35 | 102.56 | 104.17 | -0.44% | |
| 104.72 | 104.93 | 103.38 | 104.63 | +0.45% | |
| 102.84 | 104.77 | 102.18 | 104.16 | +1.28% | |
| 103.75 | 103.75 | 102.62 | 102.84 | +0.43% | |
| 104.37 | 104.61 | 101.45 | 102.40 | -1.76% | |
| 104.70 | 105.14 | 103.59 | 104.23 | -1.48% | |
| 106.43 | 106.99 | 105.10 | 105.80 | -0.46% | |
| 108.50 | 108.77 | 105.61 | 106.29 | -1.17% | |
| 107.65 | 108.15 | 106.75 | 107.55 | -0.18% | |
| 109.46 | 109.62 | 107.67 | 107.74 | -1.54% | |
| 109.53 | 110.24 | 108.54 | 109.42 | -0.33% | |
| 109.66 | 110.26 | 108.55 | 109.78 | -0.99% | |
| 110.00 | 111.70 | 109.41 | 110.88 | +1.37% | |
| 109.29 | 110.87 | 109.12 | 109.38 | +0.37% | |
| 109.23 | 111.01 | 108.51 | 108.98 | -2.07% | |
| 111.03 | 111.63 | 109.64 | 111.28 | +0.04% | |
| 112.69 | 113.34 | 110.73 | 111.24 | -1.00% | |
| 111.90 | 113.39 | 111.75 | 112.36 | -0.17% | |
| 113.30 | 113.49 | 111.85 | 112.55 | -0.28% | |
| 112.30 | 113.16 | 111.49 | 112.87 | +0.51% | |
| 111.16 | 112.35 | 110.51 | 112.30 | +0.71% | |
| 113.46 | 114.09 | 111.38 | 111.51 | -0.61% | |
| 112.23 | 113.47 | 112.02 | 112.19 | -0.04% | |
| 111.15 | 113.35 | 110.83 | 112.23 | +1.73% | |
| 110.38 | 111.27 | 109.40 | 110.32 | -0.13% | |
| 110.47 | 111.26 | 109.94 | 110.46 | -0.09% | |
| 110.93 | 111.47 | 109.76 | 110.56 | -0.66% | |
| 112.19 | 112.43 | 109.73 | 111.30 | -0.11% | |
| 114.00 | 114.11 | 110.83 | 111.42 | -2.05% | |
| 113.71 | 115.01 | 113.56 | 113.75 | -0.02% | |
| 113.63 | 114.51 | 113.47 | 113.77 | -0.22% | |
| 114.22 | 114.44 | 112.84 | 114.02 | +0.35% | |
| 115.54 | 115.86 | 113.07 | 113.62 | -1.18% | |
| 115.47 | 116.92 | 114.88 | 114.98 | -0.70% | |
| 114.18 | 116.14 | 112.49 | 115.79 | +2.01% | |
| 111.75 | 114.10 | 110.43 | 113.51 | +1.57% | |
| 115.13 | 116.07 | 110.25 | 111.75 | -6.31% | |
| 119.50 | 119.88 | 117.73 | 119.28 | +0.34% | |
| 120.07 | 121.50 | 118.61 | 118.87 | -2.31% | |
| 119.52 | 122.00 | 119.19 | 121.68 | +2.07% | |
| 117.85 | 119.40 | 117.08 | 119.21 | +2.33% | |
| 115.50 | 116.91 | 114.96 | 116.50 | +1.35% | |
| 115.24 | 115.56 | 113.88 | 114.95 | -0.91% | |
| 116.94 | 117.79 | 115.64 | 116.01 | -1.36% | |
| 116.50 | 117.96 | 116.24 | 117.61 | +0.96% | |
| 118.00 | 118.00 | 115.96 | 116.49 | -0.73% | |
| 117.73 | 118.46 | 116.33 | 117.35 | -1.28% | |
| 118.58 | 119.97 | 118.58 | 118.87 | +0.24% | |
| 117.91 | 119.74 | 117.76 | 118.58 | +2.16% | |
| 114.40 | 116.49 | 114.27 | 116.07 | +2.13% | |
| 118.55 | 119.06 | 113.06 | 113.65 | -4.13% | |
| 118.98 | 119.90 | 118.43 | 118.55 | +1.28% | |
| 118.01 | 120.12 | 116.83 | 117.05 | -0.77% | |
| 119.77 | 119.77 | 116.11 | 117.96 | -1.83% | |
| 119.96 | 121.17 | 119.42 | 120.16 | +0.87% | |
| 118.51 | 120.42 | 117.78 | 119.12 | +0.48% | |
| 116.39 | 118.64 | 116.39 | 118.55 | +2.10% | |
| 112.97 | 117.54 | 112.97 | 116.11 | +2.13% | |
| 114.37 | 116.59 | 113.14 | 113.69 | -0.60% | |
| 110.11 | 114.55 | 109.86 | 114.38 | +3.73% | |
| 106.46 | 110.73 | 106.15 | 110.27 | +3.70% | |
| 106.14 | 108.48 | 105.85 | 106.34 | +1.08% | |
| 106.05 | 106.53 | 104.40 | 105.20 | -0.75% | |
| 107.20 | 107.90 | 105.90 | 106.00 | -1.84% | |
| 108.00 | 109.58 | 107.71 | 107.99 | +0.32% | |
| 109.09 | 109.33 | 106.76 | 107.65 | -0.43% | |
| 108.30 | 109.64 | 107.78 | 108.12 | -0.75% | |
| 109.42 | 110.00 | 108.57 | 108.94 | +0.30% | |
| 109.62 | 110.85 | 108.48 | 108.61 | -0.94% | |
| 109.10 | 110.51 | 108.75 | 109.64 | +1.27% | |
| 106.89 | 108.32 | 105.76 | 108.27 | +1.73% | |
| 106.18 | 109.10 | 105.29 | 106.43 | +0.49% | |
| 106.25 | 107.56 | 104.60 | 105.91 | +0.44% | |
| 105.97 | 106.52 | 105.08 | 105.45 | -0.51% | |
| 106.52 | 107.23 | 105.24 | 105.99 | -0.91% | |
| 105.04 | 108.20 | 104.58 | 106.96 | +2.84% | |
| 103.00 | 104.14 | 101.64 | 104.01 | -0.29% | |
| 104.24 | 105.29 | 103.77 | 104.31 | +0.38% | |
| 103.86 | 105.67 | 103.43 | 103.92 | -0.58% | |
| 103.31 | 105.95 | 103.26 | 104.53 | +0.95% | |
| 103.80 | 104.23 | 102.99 | 103.55 | -0.91% | |
| 104.17 | 105.29 | 103.67 | 104.50 | +0.65% | |
| 104.07 | 104.48 | 103.25 | 103.82 | +0.42% | |
| 102.55 | 103.64 | 102.04 | 103.39 | +1.41% | |
| 101.44 | 102.13 | 100.50 | 101.95 | +0.12% | |
| 101.92 | 103.09 | 100.87 | 101.83 | +0.11% | |
| 101.70 | 102.48 | 100.74 | 101.72 | -0.64% | |
| 101.31 | 102.63 | 100.82 | 102.38 | +0.36% | |
| 101.90 | 102.59 | 101.21 | 102.01 | -0.39% | |
| 103.67 | 103.99 | 102.14 | 102.41 | -0.58% | |
| 102.66 | 104.11 | 101.66 | 103.01 | +0.17% | |
| 103.96 | 104.13 | 100.70 | 102.84 | -1.82% | |
| 105.29 | 105.71 | 104.55 | 104.75 | -0.55% | |
| 104.02 | 105.57 | 102.31 | 105.33 | +1.68% | |
| 105.48 | 106.30 | 102.71 | 103.59 | -2.39% | |
| 104.88 | 106.93 | 104.53 | 106.13 | +1.94% | |
| 103.24 | 104.44 | 101.78 | 104.11 | +1.00% | |
| 102.78 | 103.81 | 102.04 | 103.08 | -0.33% | |
| 103.75 | 104.14 | 102.27 | 103.42 | +0.52% | |
| 101.30 | 103.28 | 99.79 | 102.88 | +2.40% | |
| 100.26 | 101.35 | 99.58 | 100.47 | -0.30% | |
| 101.74 | 101.87 | 100.09 | 100.77 | -0.58% | |
| 98.86 | 101.65 | 98.86 | 101.36 | +2.32% | |
| 99.50 | 99.89 | 98.73 | 99.06 | -0.43% | |
| 100.07 | 100.58 | 98.65 | 99.49 | -0.75% | |
| 100.00 | 100.81 | 98.90 | 100.24 | +1.11% | |
| 98.36 | 100.17 | 98.12 | 99.14 | +1.06% | |
| 96.65 | 98.24 | 96.53 | 98.10 | +1.15% | |
| 96.25 | 97.97 | 96.03 | 96.98 | +1.28% | |
| 96.29 | 96.64 | 95.07 | 95.75 | -0.37% | |
| 96.22 | 96.92 | 95.50 | 96.11 | +0.28% | |
| 94.91 | 96.34 | 94.56 | 95.84 | +1.56% | |
| 91.54 | 94.45 | 91.24 | 94.37 | +3.15% | |
| 92.16 | 93.30 | 91.44 | 91.49 | -0.73% | |
| 91.35 | 92.55 | 90.76 | 92.16 | +0.38% | |
| 91.37 | 92.39 | 90.75 | 91.81 | +2.90% | |
| 89.22 | 89.60 | 87.59 | 89.22 | -0.12% | |
| 90.04 | 90.37 | 89.13 | 89.33 | -0.93% | |
| 88.50 | 90.91 | 87.75 | 90.17 | +0.33% | |
| 90.38 | 91.25 | 89.65 | 89.87 | -0.30% | |
| 90.17 | 91.37 | 89.18 | 90.14 | +1.25% | |
| 89.45 | 90.39 | 88.61 | 89.03 | +0.66% | |
| 89.61 | 90.25 | 88.21 | 88.45 | -1.97% | |
| 89.39 | 90.88 | 89.02 | 90.23 | +0.73% | |
| 89.94 | 90.57 | 88.43 | 89.58 | +0.88% | |
| 87.12 | 89.11 | 86.69 | 88.80 | +0.93% | |
| 87.60 | 88.78 | 86.73 | 87.98 | +2.08% | |
| 86.95 | 87.46 | 85.22 | 86.19 | -1.03% | |
| 87.00 | 88.05 | 86.33 | 87.09 | -0.48% | |
| 87.45 | 88.88 | 87.43 | 87.51 | -1.00% | |
| 88.36 | 89.60 | 87.91 | 88.39 | +1.16% | |
| 88.27 | 88.64 | 87.14 | 87.38 | -1.37% | |
| 89.01 | 89.92 | 88.53 | 88.59 | +0.77% | |
| 88.09 | 89.29 | 87.71 | 87.91 | -1.59% | |
| 89.18 | 89.90 | 87.69 | 89.33 | +0.21% | |
| 90.67 | 90.91 | 89.03 | 89.14 | -1.56% | |
| 88.67 | 91.10 | 86.94 | 90.55 | +0.17% | |
| 90.67 | 90.84 | 88.90 | 90.40 | -1.78% | |
| 91.60 | 93.05 | 91.23 | 92.04 | +0.05% | |
| 94.02 | 94.06 | 91.93 | 91.99 | -1.53% | |
| 93.03 | 94.31 | 92.33 | 93.42 | -1.58% | |
| 93.34 | 95.81 | 93.00 | 94.92 | +0.31% | |
| 95.11 | 95.38 | 93.44 | 94.63 | -1.90% | |
| 96.00 | 96.90 | 95.25 | 96.46 | +1.25% | |
| 94.90 | 95.74 | 94.39 | 95.27 | +0.50% | |
| 92.94 | 95.00 | 92.40 | 94.80 | +1.87% | |
| 94.84 | 95.07 | 92.20 | 93.06 | -2.43% | |
| 94.14 | 95.76 | 93.20 | 95.38 | +1.08% | |
| 94.07 | 94.48 | 93.08 | 94.36 | -0.60% | |
| 94.27 | 95.64 | 93.71 | 94.93 | +1.19% | |
| 94.13 | 94.55 | 92.75 | 93.81 | +0.05% | |
| 93.16 | 94.06 | 92.18 | 93.76 | +0.64% | |
| 94.02 | 95.14 | 92.67 | 93.16 | -0.67% | |
| 96.19 | 96.31 | 93.67 | 93.79 | -2.95% | |
| 95.95 | 97.67 | 95.75 | 96.64 | +0.87% | |
| 94.34 | 96.64 | 94.00 | 95.81 | +1.30% | |
| 93.77 | 95.22 | 92.77 | 94.58 | +2.78% | |
| 96.18 | 96.55 | 91.70 | 92.02 | -5.15% | |
| 97.85 | 99.00 | 93.00 | 97.02 | -5.49% | |
| 106.49 | 107.21 | 100.90 | 102.66 | -3.74% | |
| 105.25 | 106.95 | 104.70 | 106.65 | +0.92% | |
| 104.58 | 106.18 | 103.64 | 105.68 | +0.82% | |
| 105.93 | 106.85 | 104.13 | 104.82 | -0.41% | |
| 105.40 | 106.04 | 104.60 | 105.25 | -0.06% | |
| 106.26 | 106.69 | 104.22 | 105.31 | -0.74% | |
| 105.72 | 106.27 | 105.07 | 106.09 | +0.44% | |
| 106.86 | 107.13 | 105.60 | 105.63 | -1.37% | |
| 106.52 | 108.17 | 106.42 | 107.10 | +0.91% | |
| 104.79 | 106.72 | 104.16 | 106.13 | +2.36% | |
| 105.18 | 105.18 | 103.37 | 103.68 | -2.64% | |
| 107.45 | 107.72 | 106.00 | 106.49 | -0.77% | |
| 106.96 | 108.12 | 106.63 | 107.32 | +1.17% | |
| 103.12 | 106.15 | 103.09 | 106.08 | +2.48% | |
| 106.77 | 106.86 | 102.58 | 103.51 | -3.12% | |
| 107.97 | 107.97 | 106.15 | 106.84 | -0.44% | |
| 108.80 | 109.46 | 107.28 | 107.31 | -1.16% | |
| 105.83 | 108.94 | 105.43 | 108.57 | +2.42% | |
| 108.74 | 109.11 | 104.35 | 106.00 | -2.76% | |
| 106.63 | 109.32 | 106.53 | 109.01 | +2.37% | |
| 104.26 | 108.21 | 104.00 | 106.49 | +1.78% | |
| 102.47 | 104.65 | 101.72 | 104.63 | +2.20% | |
| 103.81 | 103.86 | 102.32 | 102.38 | -1.22% | |
| 104.35 | 104.50 | 103.59 | 103.64 | -0.85% | |
| 104.57 | 104.94 | 104.17 | 104.53 | -0.21% | |
| 104.78 | 105.42 | 104.25 | 104.75 | +0.07% | |
| 104.30 | 104.84 | 103.62 | 104.68 | +0.62% | |
| 104.82 | 105.20 | 103.97 | 104.03 | -0.73% | |
| 103.10 | 104.83 | 103.00 | 104.80 | +1.47% | |
| 103.32 | 103.79 | 102.58 | 103.28 | -0.04% | |
| 104.53 | 105.41 | 103.20 | 103.32 | -0.56% | |
| 104.28 | 106.06 | 103.77 | 103.90 | -0.02% | |
| 104.25 | 104.48 | 103.13 | 103.92 | +0.29% | |
| 103.98 | 105.41 | 103.12 | 103.62 | -1.22% | |
| 105.12 | 105.73 | 104.37 | 104.90 | -0.06% | |
| 102.89 | 105.72 | 102.89 | 104.96 | +1.35% | |
| 103.92 | 104.90 | 101.16 | 103.56 | -1.72% | |
| 104.50 | 105.85 | 104.50 | 105.37 | +0.81% | |
| 106.74 | 106.89 | 104.41 | 104.52 | -1.93% | |
| 105.65 | 107.10 | 105.24 | 106.58 | +0.75% | |
| 105.24 | 106.36 | 104.79 | 105.79 | +0.70% | |
| 102.63 | 105.19 | 102.63 | 105.05 | +2.52% | |
| 102.22 | 103.23 | 101.60 | 102.47 | +0.87% | |
| 101.45 | 102.83 | 101.35 | 101.59 | -0.77% | |
| 102.09 | 103.11 | 102.02 | 102.38 | +0.28% | |
| 101.13 | 102.35 | 101.13 | 102.09 | +0.95% | |
| 100.26 | 101.45 | 99.61 | 101.13 | +0.68% | |
| 100.63 | 100.88 | 99.40 | 100.45 | +0.14% | |
| 97.74 | 100.89 | 97.66 | 100.31 | +3.08% | |
| 98.75 | 99.72 | 96.78 | 97.31 | -0.10% | |
| 97.63 | 98.16 | 96.90 | 97.41 | -0.07% | |
| 96.54 | 98.49 | 95.93 | 97.48 | +0.06% | |
| 101.67 | 101.67 | 96.58 | 97.42 | -4.23% | |
| 102.54 | 103.24 | 101.56 | 101.72 | -1.93% | |
| 104.51 | 105.25 | 103.61 | 103.72 | -1.00% | |
| 103.90 | 105.27 | 103.90 | 104.77 | +1.06% | |
| 103.30 | 104.07 | 103.20 | 103.67 | +0.65% | |
| 103.34 | 103.75 | 101.50 | 103.00 | +0.33% | |
| 101.72 | 102.75 | 100.75 | 102.66 | +0.50% | |
| 102.14 | 103.13 | 101.27 | 102.15 | -0.22% | |
| 101.49 | 102.74 | 100.80 | 102.38 | +1.10% | |
| 101.02 | 102.55 | 100.32 | 101.27 | -0.43% | |
| 102.20 | 102.20 | 100.08 | 101.71 | -0.80% | |
| 102.86 | 104.17 | 99.00 | 102.53 | +0.39% | |
| 103.29 | 103.94 | 102.00 | 102.13 | -1.33% | |
| 104.76 | 104.99 | 103.31 | 103.51 | -1.38% | |
| 104.85 | 105.34 | 103.73 | 104.96 | +0.05% | |
| 105.03 | 106.00 | 104.50 | 104.91 | +1.31% | |
| 103.68 | 104.36 | 103.15 | 103.55 | +1.03% | |
| 102.84 | 103.35 | 101.89 | 102.49 | -0.26% | |
| 103.73 | 103.87 | 101.82 | 102.76 | -1.43% | |
| 104.01 | 105.00 | 103.95 | 104.25 | +0.01% | |
| 103.97 | 104.92 | 103.90 | 104.24 | +0.52% | |
| 103.03 | 104.07 | 101.55 | 103.70 | +0.53% | |
| 106.16 | 106.32 | 102.81 | 103.15 | -2.42% | |
| 106.92 | 107.44 | 104.40 | 105.71 | -0.40% | |
| 104.48 | 107.20 | 104.25 | 106.13 | +0.73% | |
| 104.55 | 106.26 | 103.84 | 105.36 | +3.87% | |
| 106.79 | 109.19 | 101.24 | 101.43 | -4.32% | |
| 106.20 | 106.84 | 105.32 | 106.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TROW chart for longer ranges.