T. Rowe Price Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1 |
| 2026-10-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-10-12 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | 0 |
| 2026-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-10-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 20 |
| 2026-10-06 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1 |
| 2026-10-05 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | 0 |
| 2026-10-02 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | 0 |
| 2026-10-01 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | 4 |
| 2026-09-30 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 0 |
| 2026-09-29 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 0 |
| 2026-09-28 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 6 |
| 2026-09-25 | 272.16 | 272.16 | 272.16 | 272.16 | 272.16 | 0 |
| 2026-09-24 | 272.16 | 272.16 | 272.16 | 272.16 | 272.16 | 0 |
| 2026-09-23 | 272.16 | 272.16 | 272.16 | 272.16 | 272.16 | 1 |
| 2026-09-22 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | 0 |
| 2026-09-21 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | 0 |
| 2026-09-18 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | 0 |
| 2026-09-17 | 264.98 | 267.54 | 264.98 | 267.54 | 267.54 | 18 |
| 2026-09-16 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 16 |
| 2026-09-15 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | 0 |
| 2026-09-14 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | 0 |
| 2026-09-11 | 272.33 | 272.33 | 272.33 | 272.33 | 270.01 | 0 |
| 2026-09-10 | 272.33 | 272.33 | 272.33 | 272.33 | 270.01 | 1 |
| 2026-09-09 | 277.48 | 277.48 | 277.48 | 277.48 | 275.11 | 0 |
| 2026-09-08 | 277.48 | 277.48 | 277.48 | 277.48 | 275.11 | 2 |
| 2026-09-07 | 283.36 | 283.36 | 283.36 | 283.36 | 280.94 | 0 |
| 2026-09-04 | 281.40 | 283.36 | 281.40 | 283.36 | 280.94 | 113 |
| 2026-09-03 | 283.08 | 283.08 | 283.08 | 283.08 | 280.67 | 2 |
| 2026-09-02 | 279.16 | 279.16 | 279.16 | 279.16 | 276.78 | 100 |
| 2026-09-01 | 281.30 | 281.30 | 281.30 | 281.30 | 278.90 | 200 |
| 2026-08-31 | 286.81 | 286.81 | 286.81 | 286.81 | 284.37 | 1 |
| 2026-08-28 | 290.58 | 290.58 | 290.58 | 290.58 | 288.10 | 0 |
| 2026-08-27 | 290.58 | 290.58 | 290.58 | 290.58 | 288.10 | 2 |
| 2026-08-26 | 289.71 | 289.71 | 289.71 | 289.71 | 287.24 | 55 |
| 2026-08-25 | 291.74 | 291.74 | 291.74 | 291.74 | 289.25 | 0 |
| 2026-08-24 | 291.74 | 291.74 | 291.74 | 291.74 | 289.25 | 0 |
| 2026-08-21 | 291.74 | 291.74 | 291.74 | 291.74 | 289.25 | 0 |
| 2026-08-20 | 291.74 | 291.74 | 291.74 | 291.74 | 289.25 | 2 |
| 2026-08-19 | 288.26 | 288.26 | 288.26 | 288.26 | 285.80 | 0 |
| 2026-08-18 | 288.26 | 288.26 | 288.26 | 288.26 | 285.80 | 0 |
| 2026-08-17 | 288.26 | 288.26 | 288.26 | 288.26 | 285.80 | 0 |
| 2026-08-14 | 288.26 | 288.26 | 288.26 | 288.26 | 285.80 | 107 |
| 2026-08-13 | 286.23 | 286.23 | 286.23 | 286.23 | 283.79 | 0 |
| 2026-08-12 | 286.23 | 286.23 | 286.23 | 286.23 | 283.79 | 107 |
| 2026-08-11 | 288.55 | 288.55 | 288.55 | 288.55 | 286.09 | 0 |
| 2026-08-10 | 288.55 | 288.55 | 288.55 | 288.55 | 286.09 | 19 |
| 2026-08-07 | 291.16 | 291.16 | 291.16 | 291.16 | 288.68 | 0 |
| 2026-08-06 | 291.16 | 291.16 | 291.16 | 291.16 | 288.68 | 0 |
| 2026-08-05 | 291.16 | 291.16 | 291.16 | 291.16 | 288.68 | 0 |
| 2026-08-04 | 291.16 | 291.16 | 291.16 | 291.16 | 288.68 | 1 |
| 2026-08-03 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 0 |
| 2026-07-31 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 0 |
| 2026-07-30 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 0 |
| 2026-07-29 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 0 |
| 2026-07-28 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 0 |
| 2026-07-27 | 303.00 | 303.00 | 303.00 | 303.00 | 300.42 | 20 |
| 2026-07-24 | 296.67 | 296.67 | 296.67 | 296.67 | 294.14 | 79 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2.3213 USD |
| 2026-06-12 | 2.3551 USD |
| 2026-03-13 | 2.3746 USD |
| 2025-12-12 | 2.4166 USD |
| 2025-09-12 | 2.3639 USD |
| 2025-06-12 | 2.4254 USD |
| 2025-03-13 | 2.5521 USD |
| 2024-12-12 | 2.6872 USD |
| 2024-09-12 | 2.3642 USD |
| 2024-06-13 | 2.4124 USD |
| 2024-03-14 | 2.1929 USD |
| 2023-12-14 | 2.0885 USD |
| 2023-09-14 | 2.1380 USD |
| 2023-06-14 | 2.9394 USD |
| 2023-03-14 | 3.0987 USD |
| 2022-12-15 | 3.2252 USD |
| 2022-09-14 | 3.2436 USD |
| 2022-06-14 | 3.1424 USD |
| 2022-03-14 | 2.8406 USD |
| 2021-12-15 | 3.0404 USD |
| 2021-09-14 | 2.9370 USD |
| 2021-06-24 | 7.8872 USD |
| 2021-06-14 | 2.7009 USD |
| 2020-09-14 | 2.5313 USD |
| 2020-06-12 | 2.4673 USD |
| 2020-03-13 | 1.9515 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.