T. Rowe Price U.S. Equity Research Adv (PACOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 21 June 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 20 June 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 18 June 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 17 June 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 14 June 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 13 June 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 12 June 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 11 June 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 10 June 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 07 June 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 06 June 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 05 June 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 04 June 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 03 June 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 31 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 30 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 29 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 28 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 24 May 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 23 May 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 22 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 21 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 20 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 17 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 16 May 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 15 May 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 14 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 13 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 10 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 09 May 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 08 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 07 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 06 May 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 03 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 02 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 01 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 30 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 29 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 26 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 25 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 24 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 23 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 22 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 19 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 17 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 16 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 15 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 12 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 11 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 10 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 09 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 08 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 05 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 04 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 03 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 02 Apr 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 01 Apr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 28 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 27 Mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 26 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 25 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 22 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 21 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 20 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 19 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 18 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 15 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 14 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 13 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 12 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 11 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 08 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 07 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 06 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 05 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 04 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 01 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 29 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 28 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 27 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 26 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 23 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 22 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 21 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 20 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 16 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 15 Feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 14 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 13 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 12 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 09 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 08 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 07 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 06 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 05 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 02 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 01 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 31 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.