T. Rowe Price Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	298.80	298.80	298.80	298.80	276.52	0
2024-08-19	298.80	298.80	298.80	298.80	276.52	0
2024-08-16	298.80	298.80	298.80	298.80	276.52	1
2024-08-15	288.55	288.55	288.55	288.55	267.03	0
2024-08-14	288.55	288.55	288.55	288.55	267.03	0
2024-08-13	288.55	288.55	288.55	288.55	267.03	0
2024-08-12	288.55	288.55	288.55	288.55	267.03	0
2024-08-09	288.55	288.55	288.55	288.55	267.03	17
2024-08-08	292.90	292.90	292.90	292.90	271.06	1
2024-08-07	293.47	293.47	293.47	293.47	271.59	6
2024-08-06	324.70	324.70	324.70	324.70	300.49	0
2024-08-05	324.70	324.70	324.70	324.70	300.49	0
2024-08-02	324.70	324.70	324.70	324.70	300.49	0
2024-08-01	324.70	324.70	324.70	324.70	300.49	0
2024-07-31	328.36	328.36	324.70	324.70	300.49	4
2024-07-30	308.76	308.76	308.76	308.76	285.74	0
2024-07-29	308.76	308.76	308.76	308.76	285.74	0
2024-07-26	308.76	308.76	308.76	308.76	285.74	0
2024-07-25	308.76	308.76	308.76	308.76	285.74	0
2024-07-24	308.76	308.76	308.76	308.76	285.74	0
2024-07-23	308.76	308.76	308.76	308.76	285.74	0
2024-07-22	308.76	308.76	308.76	308.76	285.74	0
2024-07-19	308.76	308.76	308.76	308.76	285.74	0
2024-07-18	308.76	308.76	308.76	308.76	285.74	0
2024-07-17	308.76	308.76	308.76	308.76	285.74	0
2024-07-16	308.76	308.76	308.76	308.76	285.74	0
2024-07-15	308.76	308.76	308.76	308.76	285.74	0
2024-07-12	308.76	308.76	308.76	308.76	285.74	0
2024-07-11	308.76	308.76	308.76	308.76	285.74	0
2024-07-10	308.76	308.76	308.76	308.76	285.74	0
2024-07-09	308.76	308.76	308.76	308.76	285.74	0
2024-07-08	308.76	308.76	308.76	308.76	285.74	0
2024-07-05	308.76	308.76	308.76	308.76	285.74	0
2024-07-04	308.76	308.76	308.76	308.76	285.74	0
2024-07-03	308.76	308.76	308.76	308.76	285.74	0
2024-07-02	308.76	308.76	308.76	308.76	285.74	0
2024-07-01	308.76	308.76	308.76	308.76	285.74	0
2024-06-28	308.76	308.76	308.76	308.76	285.74	0
2024-06-27	308.76	308.76	308.76	308.76	285.74	0
2024-06-26	308.76	308.76	308.76	308.76	285.74	0
2024-06-25	308.76	308.76	308.76	308.76	285.74	0
2024-06-24	308.76	308.76	308.76	308.76	285.74	0
2024-06-21	308.76	308.76	308.76	308.76	285.74	0
2024-06-20	308.76	308.76	308.76	308.76	285.74	0
2024-06-19	308.76	308.76	308.76	308.76	285.74	0
2024-06-18	308.76	308.76	308.76	308.76	285.74	0
2024-06-17	308.76	308.76	308.76	308.76	285.74	0
2024-06-14	308.76	308.76	308.76	308.76	285.74	0
2024-06-13	308.76	308.76	308.76	308.76	285.74	0
2024-06-12	308.76	308.76	308.76	308.76	283.51	0
2024-06-11	308.76	308.76	308.76	308.76	283.51	0
2024-06-10	308.76	308.76	308.76	308.76	283.51	15
2024-06-07	296.38	296.38	296.38	296.38	272.14	0
2024-06-06	296.38	296.38	296.38	296.38	272.14	0
2024-06-05	296.38	296.38	296.38	296.38	272.14	0
2024-06-04	296.38	296.38	296.38	296.38	272.14	0
2024-06-03	296.38	296.38	296.38	296.38	272.14	0
2024-05-31	296.38	296.38	296.38	296.38	272.14	0
2024-05-29	296.38	296.38	296.38	296.38	272.14	0
2024-05-28	296.38	296.38	296.38	296.38	272.14	0

← NewerPage 10 of 21 · 1,247 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.