T Rowe

TROW
🏛️ usa →
102.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 198.02 199.21 196.50 196.64 0.6M
2021-12-30 198.08 199.83 197.36 198.14 0.5M
2021-12-29 199.26 200.90 196.96 197.54 0.7M
2021-12-28 199.69 200.82 198.08 199.41 0.6M
2021-12-27 196.11 199.42 195.96 199.32 0.5M
2021-12-23 192.81 196.45 192.55 195.29 0.7M
2021-12-22 191.07 192.45 189.57 192.05 0.6M
2021-12-21 193.03 193.03 189.37 190.58 1.0M
2021-12-20 190.17 191.44 186.80 188.84 1.0M
2021-12-17 192.88 195.54 188.63 193.36 2.5M
2021-12-16 196.64 196.85 190.52 190.62 1.6M
2021-12-15 189.13 194.37 187.58 193.69 1.3M
2021-12-14 192.08 193.04 188.74 190.02 1.5M
2021-12-13 196.00 196.22 191.58 194.12 1.0M
2021-12-10 200.69 200.90 193.89 196.17 1.7M
2021-12-09 203.00 203.00 198.43 199.41 1.1M
2021-12-08 204.55 204.68 202.06 203.67 0.8M
2021-12-07 200.42 204.60 200.14 204.22 0.9M
2021-12-06 197.82 198.96 194.92 197.33 1.0M
2021-12-03 202.10 202.35 193.15 195.60 1.4M
2021-12-02 196.03 203.10 196.03 201.72 1.0M
2021-12-01 203.40 204.59 195.88 196.03 1.1M
2021-11-30 204.81 207.03 198.78 199.95 2.1M
2021-11-29 205.88 208.30 204.07 207.02 0.9M
2021-11-26 201.56 205.03 199.45 202.64 0.9M
2021-11-24 206.76 208.65 204.17 207.70 1.0M
2021-11-23 207.93 210.38 205.87 208.37 1.0M
2021-11-22 211.30 212.90 207.06 207.18 0.9M
2021-11-19 210.18 212.81 206.94 210.54 1.0M
2021-11-18 211.91 213.25 209.23 209.97 0.6M
2021-11-17 214.56 215.01 210.67 211.09 0.7M
2021-11-16 215.79 217.24 214.41 215.14 0.6M
2021-11-15 217.29 218.42 215.39 215.91 0.5M
2021-11-12 214.78 217.45 214.14 216.98 0.7M
2021-11-11 214.81 215.60 212.90 214.07 0.6M
2021-11-10 218.00 218.68 211.87 213.06 1.2M
2021-11-09 221.08 222.50 217.79 219.66 0.6M
2021-11-08 222.48 222.73 219.89 221.29 0.7M
2021-11-05 221.54 223.36 220.23 221.07 0.9M
2021-11-04 220.29 221.75 216.68 219.63 0.7M
2021-11-03 210.55 219.84 210.51 219.47 0.9M
2021-11-02 216.60 218.96 215.50 216.83 0.9M
2021-11-01 218.21 220.40 211.43 215.86 1.2M
2021-10-29 214.73 221.46 213.75 216.88 1.7M
2021-10-27 208.29 209.45 203.59 203.75 1.1M
2021-10-26 207.96 210.57 207.76 209.11 0.7M
2021-10-25 206.17 208.01 205.05 206.69 0.7M
2021-10-22 203.50 207.50 203.03 206.79 0.8M
2021-10-21 204.32 204.97 203.26 204.62 0.8M
2021-10-20 202.58 205.06 202.49 204.61 0.8M
2021-10-19 201.66 203.30 201.04 202.70 0.9M
2021-10-18 197.69 201.70 197.69 200.14 0.8M
2021-10-15 198.68 201.36 198.40 199.76 2.7M
2021-10-14 194.44 197.51 192.85 197.41 1.5M
2021-10-13 188.99 191.95 188.03 191.34 1.4M
2021-10-12 194.31 194.78 188.05 188.50 1.9M
2021-10-11 195.65 198.48 194.84 194.87 1.2M
2021-10-08 194.46 196.92 193.30 195.36 1.0M
2021-10-07 195.76 198.21 194.26 194.58 1.0M
2021-10-06 192.70 194.52 190.43 193.78 1.1M
2021-10-05 194.87 196.97 193.28 195.07 1.1M
2021-10-04 197.13 198.20 192.21 193.59 1.8M
2021-10-01 196.85 200.25 195.38 198.54 1.3M
2021-09-30 202.68 202.86 194.65 196.70 2.1M
2021-09-29 203.44 204.25 200.63 201.90 1.2M
2021-09-28 210.33 211.22 201.51 201.97 1.5M
2021-09-27 210.96 212.43 210.17 211.88 0.8M
2021-09-24 211.14 212.69 210.39 211.22 0.5M
2021-09-23 208.11 213.05 207.38 212.06 0.9M
2021-09-22 206.24 208.37 204.56 206.93 1.0M
2021-09-21 206.78 207.63 203.09 203.60 1.2M
2021-09-20 209.21 209.36 202.70 205.53 1.4M
2021-09-17 214.07 216.70 212.00 213.51 1.7M
2021-09-16 215.69 215.95 213.29 215.03 0.7M
2021-09-15 212.89 216.70 212.03 215.11 0.9M
2021-09-14 216.30 217.19 212.50 212.88 0.8M
2021-09-13 218.07 219.48 214.61 216.73 0.8M
2021-09-10 219.00 219.57 216.14 216.60 0.9M
2021-09-09 216.57 218.95 215.83 217.21 0.5M
2021-09-08 214.93 217.23 213.74 217.10 0.6M
2021-09-07 218.50 218.55 213.45 215.04 0.8M
2021-09-03 221.67 222.32 218.40 218.57 1.3M
2021-09-02 222.44 222.93 220.67 221.41 0.7M
2021-09-01 223.65 223.71 219.90 221.00 1.0M
2021-08-31 222.51 224.04 218.75 223.87 1.0M
2021-08-30 224.56 224.56 222.05 222.11 0.5M
2021-08-27 218.84 222.75 218.78 222.65 0.6M
2021-08-26 219.02 220.06 217.87 218.54 0.6M
2021-08-25 218.04 220.90 217.39 219.32 0.6M
2021-08-24 215.76 217.63 215.71 217.00 0.4M
2021-08-23 216.37 217.82 215.23 215.66 0.6M
2021-08-20 213.03 215.76 212.60 215.47 0.5M
2021-08-19 208.27 212.79 207.35 212.47 0.7M
2021-08-18 214.13 214.13 210.07 210.21 0.7M
2021-08-17 213.63 215.34 211.55 212.83 0.6M
2021-08-16 214.65 216.12 212.08 216.11 0.5M
2021-08-13 215.26 216.06 213.02 214.85 0.5M
2021-08-12 216.77 216.77 214.11 215.59 0.6M
2021-08-11 217.27 219.48 216.64 217.19 0.6M
2021-08-10 216.00 218.92 215.28 217.29 0.7M
2021-08-09 214.23 216.28 212.86 215.57 0.6M
2021-08-06 213.31 214.62 212.28 214.00 0.6M
2021-08-05 211.39 212.53 210.62 212.27 0.6M
2021-08-04 208.55 211.10 206.35 209.83 0.7M
2021-08-03 206.71 210.17 205.10 209.66 0.7M
2021-08-02 205.54 208.13 204.83 206.24 0.8M
2021-07-30 203.81 205.64 202.32 204.16 1.5M
2021-07-29 201.96 204.26 196.01 203.95 1.3M
2021-07-28 204.13 204.13 201.28 202.85 1.0M
2021-07-27 205.23 205.61 201.70 203.39 0.9M
2021-07-26 206.41 208.50 204.53 206.23 0.9M
2021-07-23 206.83 208.56 205.60 207.35 0.5M
2021-07-22 207.34 207.34 204.25 205.37 0.7M
2021-07-21 206.15 208.43 205.80 207.36 0.7M
2021-07-20 198.38 204.75 197.78 204.28 0.8M
2021-07-19 200.53 201.27 195.88 197.44 1.2M
2021-07-16 205.07 205.33 202.92 203.41 1.8M
2021-07-15 202.62 205.53 202.50 204.43 0.9M
2021-07-14 205.83 206.32 201.63 203.69 0.7M
2021-07-13 210.80 211.15 203.57 205.43 1.6M
2021-07-12 205.52 212.41 205.24 211.10 1.4M
2021-07-09 201.68 205.64 200.81 205.20 1.1M
2021-07-08 201.83 201.83 198.52 199.40 1.1M
2021-07-07 204.78 205.11 202.07 204.89 0.8M
2021-07-06 203.13 204.19 201.85 203.63 0.8M
2021-07-02 200.49 204.05 199.79 203.56 1.1M
2021-07-01 199.09 200.24 197.60 199.94 0.7M
2021-06-30 197.51 198.49 196.81 197.97 0.7M
2021-06-29 198.39 198.91 196.58 197.79 0.6M
2021-06-28 197.00 198.00 194.89 197.25 1.1M
2021-06-25 196.16 197.35 195.31 196.71 1.1M
2021-06-24 194.86 195.57 191.54 195.14 0.9M
2021-06-23 196.54 197.65 195.61 196.54 1.2M
2021-06-22 195.36 196.43 193.23 196.01 0.8M
2021-06-21 189.00 195.05 188.50 194.97 0.8M
2021-06-18 190.80 192.27 188.65 190.02 2.0M
2021-06-17 196.16 197.29 191.21 192.95 1.3M
2021-06-16 194.55 196.07 193.22 195.87 1.3M
2021-06-15 193.14 196.07 192.80 195.25 1.4M
2021-06-14 192.55 192.75 191.58 192.63 0.7M
2021-06-11 192.61 194.19 192.26 193.95 0.7M
2021-06-10 194.82 195.40 191.30 191.73 0.8M
2021-06-09 195.77 196.44 194.11 194.48 0.7M
2021-06-08 195.44 196.73 193.56 195.96 0.8M
2021-06-07 194.48 196.10 193.80 195.44 1.1M
2021-06-04 192.02 194.67 191.25 194.47 0.7M
2021-06-03 192.08 193.46 190.90 191.51 1.0M
2021-06-02 191.55 193.21 190.09 192.86 0.8M
2021-06-01 193.76 193.79 189.90 191.12 0.7M
2021-05-28 190.10 192.38 189.96 191.35 1.1M
2021-05-27 188.59 190.60 187.89 190.21 1.2M
2021-05-26 188.51 188.51 186.00 187.52 0.9M
2021-05-25 187.82 188.88 186.51 187.42 0.9M
2021-05-24 192.91 192.91 184.80 187.88 1.4M
2021-05-21 189.86 193.26 189.51 192.17 0.7M
2021-05-20 188.59 191.47 186.76 189.91 1.0M
2021-05-19 185.30 188.91 182.90 187.83 2.0M
2021-05-18 190.99 191.48 188.57 188.62 0.6M
2021-05-17 191.82 192.12 188.62 191.47 0.9M
2021-05-14 189.30 191.70 189.10 191.07 0.7M
2021-05-13 184.43 189.69 184.07 188.81 0.9M
2021-05-12 185.17 189.08 184.12 184.56 1.5M
2021-05-11 188.09 188.99 183.55 184.77 1.0M
2021-05-10 189.60 192.10 189.20 190.21 1.3M
2021-05-07 188.44 189.42 187.40 189.23 0.7M
2021-05-06 186.92 188.45 183.54 188.44 1.0M
2021-05-05 180.65 186.59 180.65 185.33 1.1M
2021-05-04 182.24 182.64 180.39 181.86 1.2M
2021-05-03 180.20 183.92 179.29 182.69 0.9M
2021-04-30 180.88 181.03 177.73 179.20 1.3M
2021-04-29 180.85 182.12 177.34 181.82 1.3M
2021-04-28 180.05 180.68 177.59 179.71 1.4M
2021-04-27 178.20 179.04 176.23 178.88 1.0M
2021-04-26 179.74 181.78 178.26 178.82 0.7M
2021-04-23 176.16 179.28 175.84 178.56 0.8M
2021-04-22 179.32 179.57 175.07 175.28 0.9M
2021-04-21 176.90 179.39 176.23 179.20 1.0M
2021-04-20 177.82 178.32 175.26 176.55 0.9M
2021-04-19 177.65 178.26 176.00 177.04 0.9M
2021-04-16 178.69 178.69 175.93 177.82 1.2M
2021-04-15 176.45 177.59 175.33 177.35 0.8M
2021-04-14 174.14 176.91 173.92 174.92 1.2M
2021-04-13 181.32 182.00 176.23 176.93 1.4M
2021-04-12 179.61 183.05 178.88 182.49 1.2M
2021-04-09 177.88 181.34 176.61 179.52 1.1M
2021-04-08 177.85 178.04 176.20 176.43 0.6M
2021-04-07 176.71 177.93 176.01 176.95 0.6M
2021-04-06 175.32 177.01 175.28 176.56 0.8M
2021-04-05 175.79 177.09 173.92 176.50 0.7M
2021-04-01 172.48 174.25 172.06 173.96 1.0M
2021-03-31 172.18 174.31 171.16 171.60 1.4M
2021-03-30 175.37 176.96 171.62 172.22 1.2M
2021-03-29 175.63 178.17 175.00 176.97 1.1M
2021-03-26 172.68 178.30 172.19 178.13 1.2M
2021-03-25 170.46 172.68 167.87 172.07 1.2M
2021-03-24 169.54 171.68 169.29 170.31 1.1M
2021-03-23 171.17 171.72 168.10 168.54 1.1M
2021-03-22 172.03 173.15 171.00 172.26 1.0M
2021-03-19 171.67 173.58 170.73 171.85 2.8M
2021-03-18 175.49 175.92 171.30 171.87 1.2M
2021-03-17 171.51 174.84 171.07 174.72 1.6M
2021-03-16 174.00 174.23 171.13 172.16 0.9M
2021-03-15 172.90 173.61 170.10 173.48 1.0M
2021-03-12 173.85 175.73 172.73 173.72 0.9M
2021-03-11 176.12 177.67 173.22 174.15 1.4M
2021-03-10 175.79 177.01 171.18 175.61 1.4M
2021-03-09 175.25 179.62 173.68 176.33 1.8M
2021-03-08 173.50 176.36 172.46 173.50 1.3M
2021-03-05 165.83 173.09 162.71 172.70 1.8M
2021-03-04 169.07 169.83 160.88 163.52 1.3M
2021-03-03 169.46 173.02 168.79 169.58 1.6M
2021-03-02 168.85 175.05 167.60 169.65 1.4M
2021-03-01 164.41 169.40 164.07 168.22 1.1M
2021-02-26 160.87 163.43 159.88 162.14 1.6M
2021-02-25 166.65 167.57 160.70 160.86 1.1M
2021-02-24 162.08 166.61 161.05 166.23 1.3M
2021-02-23 162.28 162.28 157.79 161.60 1.2M
2021-02-22 162.05 162.89 160.83 161.97 0.9M
2021-02-19 160.38 164.07 160.38 162.77 0.8M
2021-02-18 162.28 163.13 159.36 160.00 1.0M
2021-02-17 162.01 163.85 161.43 163.24 0.8M
2021-02-16 164.22 164.39 162.97 163.22 1.1M
2021-02-12 164.04 165.24 162.56 163.19 0.7M
2021-02-11 164.30 164.67 162.38 163.20 0.8M
2021-02-10 166.59 166.84 163.36 164.13 1.4M
2021-02-09 162.63 165.66 162.25 165.14 1.3M
2021-02-08 160.80 163.75 159.98 163.39 0.9M
2021-02-05 161.44 163.02 159.51 159.86 0.9M
2021-02-04 159.63 161.92 158.21 160.54 1.0M
2021-02-03 156.98 158.72 154.89 158.60 1.4M
2021-02-02 157.25 158.02 156.30 157.41 1.2M
2021-02-01 158.98 159.12 154.57 156.09 1.2M
2021-01-29 160.89 160.99 154.20 156.48 1.4M
2021-01-28 161.07 169.00 159.88 162.44 1.6M
2021-01-27 158.70 161.27 156.21 156.50 1.6M
2021-01-26 158.38 161.31 157.51 160.60 1.2M
2021-01-25 155.96 157.73 154.81 157.01 1.1M
2021-01-22 156.52 156.94 154.79 156.21 1.1M
2021-01-21 159.54 159.64 156.56 156.64 1.1M
2021-01-20 158.87 161.13 158.06 159.54 0.9M
2021-01-19 158.09 159.10 156.46 158.48 1.1M
2021-01-15 157.53 158.59 155.41 156.42 2.9M
2021-01-14 157.58 158.94 156.29 158.53 1.0M
2021-01-13 158.35 158.64 154.11 157.20 1.2M
2021-01-12 156.52 159.68 156.01 158.31 0.9M
2021-01-11 154.46 158.94 152.40 155.38 1.0M
2021-01-08 154.95 157.40 152.09 154.52 1.2M
2021-01-07 152.58 154.98 152.16 154.55 0.8M
2021-01-06 150.50 154.06 149.46 151.53 1.4M
2021-01-05 147.57 149.71 147.05 149.09 0.9M
2021-01-04 152.26 152.53 145.82 147.69 1.4M