T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	296.38	296.38	296.38	296.38	272.14	0
2024-05-24	296.38	296.38	296.38	296.38	272.14	0
2024-05-23	296.38	296.38	296.38	296.38	272.14	0
2024-05-22	296.38	296.38	296.38	296.38	272.14	0
2024-05-21	296.38	296.38	296.38	296.38	272.14	0
2024-05-20	296.38	296.38	296.38	296.38	272.14	0
2024-05-17	296.38	296.38	296.38	296.38	272.14	0
2024-05-16	296.38	296.38	296.38	296.38	272.14	0
2024-05-15	296.38	296.38	296.38	296.38	272.14	10
2024-05-14	292.88	292.88	292.88	292.88	268.92	0
2024-05-13	292.88	292.88	292.88	292.88	268.92	0
2024-05-10	292.88	292.88	292.88	292.88	268.92	0
2024-05-09	292.88	292.88	292.88	292.88	268.92	0
2024-05-08	292.88	292.88	292.88	292.88	268.92	0
2024-05-07	292.88	292.88	292.88	292.88	268.92	0
2024-05-06	292.88	292.88	292.88	292.88	268.92	0
2024-05-03	292.88	292.88	292.88	292.88	268.92	0
2024-05-02	292.88	292.88	292.88	292.88	268.92	0
2024-04-30	292.88	292.88	292.88	292.88	268.92	0
2024-04-29	292.88	292.88	292.88	292.88	268.92	0
2024-04-26	288.14	292.88	288.14	292.88	268.92	15
2024-04-25	283.04	283.04	283.04	283.04	259.89	4
2024-04-24	285.94	285.94	285.94	285.94	262.55	16
2024-04-23	296.00	296.00	296.00	296.00	271.79	0
2024-04-22	296.00	296.00	296.00	296.00	271.79	0
2024-04-19	296.00	296.00	296.00	296.00	271.79	0
2024-04-18	296.00	296.00	296.00	296.00	271.79	0
2024-04-17	296.00	296.00	296.00	296.00	271.79	2
2024-04-16	290.87	290.87	290.87	290.87	267.08	0
2024-04-15	290.87	290.87	290.87	290.87	267.08	0
2024-04-12	290.87	290.87	290.87	290.87	267.08	0
2024-04-11	290.87	290.87	290.87	290.87	267.08	0
2024-04-10	290.87	290.87	290.87	290.87	267.08	0
2024-04-09	290.87	290.87	290.87	290.87	267.08	0
2024-04-08	290.87	290.87	290.87	290.87	267.08	0
2024-04-05	290.87	290.87	290.87	290.87	267.08	0
2024-04-04	290.87	290.87	290.87	290.87	267.08	0
2024-04-03	290.87	290.87	290.87	290.87	267.08	0
2024-04-02	290.87	290.87	290.87	290.87	267.08	0
2024-04-01	290.87	290.87	290.87	290.87	267.08	0
2024-03-28	290.87	290.87	290.87	290.87	267.08	0
2024-03-27	290.87	290.87	290.87	290.87	267.08	0
2024-03-26	290.87	290.87	290.87	290.87	267.08	0
2024-03-25	290.87	290.87	290.87	290.87	267.08	0
2024-03-22	290.87	290.87	290.87	290.87	267.08	0
2024-03-21	290.87	290.87	290.87	290.87	267.08	0
2024-03-20	290.87	290.87	290.87	290.87	267.08	0
2024-03-19	290.87	290.87	290.87	290.87	267.08	0
2024-03-18	290.87	290.87	290.87	290.87	267.08	0
2024-03-15	290.87	290.87	290.87	290.87	267.08	0
2024-03-14	290.87	290.87	290.87	290.87	267.08	0
2024-03-13	290.87	290.87	290.87	290.87	265.07	0
2024-03-12	290.87	290.87	290.87	290.87	265.07	0
2024-03-11	290.87	290.87	290.87	290.87	265.07	0
2024-03-08	290.87	290.87	290.87	290.87	265.07	0
2024-03-07	290.87	290.87	290.87	290.87	265.07	0
2024-03-06	290.87	290.87	290.87	290.87	265.07	1
2024-03-05	289.71	289.71	289.71	289.71	264.01	6
2024-03-04	275.24	275.24	275.24	275.24	250.82	0
2024-03-01	275.24	275.24	275.24	275.24	250.82	0

← NewerPage 11 of 21 · 1,252 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.