T. Rowe Price Growth Stock Adv (TRSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 01 July 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 28 June 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 27 June 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 26 June 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 25 June 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 24 June 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 21 June 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| 20 June 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 18 June 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 17 June 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| 14 June 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
| 13 June 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 12 June 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 11 June 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 10 June 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
| 07 June 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 06 June 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 05 June 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 04 June 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
| 03 June 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 31 May 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| 30 May 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 29 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
| 28 May 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
| 24 May 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 23 May 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 22 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 21 May 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 20 May 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| 17 May 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 16 May 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
| 15 May 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 14 May 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 13 May 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 10 May 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| 09 May 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| 08 May 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| 07 May 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 06 May 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 03 May 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 02 May 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| 01 May 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| 30 Apr 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 29 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 26 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 25 Apr 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| 24 Apr 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| 23 Apr 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 22 Apr 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 19 Apr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 18 Apr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| 17 Apr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 16 Apr 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 15 Apr 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 12 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 11 Apr 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 10 Apr 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 09 Apr 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 08 Apr 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
| 05 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 04 Apr 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 03 Apr 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 02 Apr 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
| 01 Apr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 28 Mar 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 27 Mar 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
| 26 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 25 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| 22 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 21 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 20 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
| 19 Mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| 18 Mar 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 15 Mar 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 14 Mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| 13 Mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| 12 Mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 11 Mar 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
| 08 Mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 07 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 06 Mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| 05 Mar 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| 04 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 01 Mar 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 29 Feb 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| 28 Feb 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| 27 Feb 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| 26 Feb 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| 23 Feb 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
| 22 Feb 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 21 Feb 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| 20 Feb 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 16 Feb 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 15 Feb 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| 14 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 13 Feb 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| 12 Feb 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| 09 Feb 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| 08 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| *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.