T. Rowe Price Growth Stock Z (TRJZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 27 June 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 26 June 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 25 June 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 24 June 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 21 June 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 20 June 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 18 June 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 17 June 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 14 June 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 13 June 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 12 June 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 11 June 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 10 June 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 07 June 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 06 June 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 05 June 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 04 June 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 03 June 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 31 May 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 30 May 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 29 May 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 28 May 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 24 May 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 23 May 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 22 May 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 21 May 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 20 May 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 17 May 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| 16 May 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 15 May 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 14 May 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 13 May 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 10 May 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 09 May 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 08 May 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 07 May 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 06 May 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 03 May 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 02 May 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
| 01 May 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 30 Apr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 29 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 26 Apr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| 25 Apr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
| 24 Apr 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 23 Apr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
| 22 Apr 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 19 Apr 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 18 Apr 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| 17 Apr 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 16 Apr 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| 15 Apr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 12 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| 11 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| 10 Apr 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 09 Apr 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 08 Apr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 05 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 04 Apr 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| 03 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| 02 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 01 Apr 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 28 Mar 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 27 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 26 Mar 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 25 Mar 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 22 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 21 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 20 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 19 Mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 18 Mar 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 15 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 14 Mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 13 Mar 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 12 Mar 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 11 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 08 Mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 07 Mar 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| 06 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 05 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 04 Mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 01 Mar 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 29 Feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 28 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 27 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 26 Feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| 23 Feb 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 22 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 21 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 20 Feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
| 16 Feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 15 Feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| 14 Feb 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
| 13 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 12 Feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 09 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 08 Feb 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 07 Feb 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
| 06 Feb 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| *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.