T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	275.24	275.24	275.24	275.24	250.82	0
2024-02-28	275.24	275.24	275.24	275.24	250.82	0
2024-02-27	275.24	275.24	275.24	275.24	250.82	0
2024-02-26	275.24	275.24	275.24	275.24	250.82	0
2024-02-23	275.24	275.24	275.24	275.24	250.82	1
2024-02-22	266.00	266.00	266.00	266.00	242.40	0
2024-02-21	266.00	266.00	266.00	266.00	242.40	0
2024-02-20	266.00	266.00	266.00	266.00	242.40	0
2024-02-19	267.15	267.15	266.00	266.00	242.40	50
2024-02-16	269.73	269.73	269.73	269.73	245.80	0
2024-02-15	269.73	269.73	269.73	269.73	245.80	0
2024-02-14	269.73	269.73	269.73	269.73	245.80	0
2024-02-09	269.73	269.73	269.73	269.73	245.80	0
2024-02-08	269.73	269.73	269.73	269.73	245.80	0
2024-02-07	269.73	269.73	269.73	269.73	245.80	0
2024-02-06	270.81	271.08	269.46	269.73	245.80	90
2024-02-05	274.00	274.00	274.00	274.00	249.69	0
2024-02-02	274.00	274.00	274.00	274.00	249.69	200
2024-02-01	273.24	273.24	273.24	273.24	249.00	0
2024-01-31	273.24	273.24	273.24	273.24	249.00	0
2024-01-30	273.24	273.24	273.24	273.24	249.00	0
2024-01-29	273.24	273.24	273.24	273.24	249.00	1
2024-01-26	274.40	274.40	274.40	274.40	250.06	0
2024-01-25	274.40	274.40	274.40	274.40	250.06	0
2024-01-24	274.40	274.40	274.40	274.40	250.06	0
2024-01-23	274.40	274.40	274.40	274.40	250.06	17
2024-01-22	275.67	275.67	275.67	275.67	251.21	10
2024-01-19	265.50	265.50	265.50	265.50	241.95	0
2024-01-18	265.50	265.50	265.50	265.50	241.95	0
2024-01-17	265.50	265.50	265.50	265.50	241.95	0
2024-01-16	265.50	265.50	265.50	265.50	241.95	0
2024-01-15	265.50	265.50	265.50	265.50	241.95	0
2024-01-12	265.50	265.50	265.50	265.50	241.95	75
2024-01-11	263.00	263.00	263.00	263.00	239.67	0
2024-01-10	263.00	263.00	263.00	263.00	239.67	0
2024-01-09	263.00	263.00	263.00	263.00	239.67	0
2024-01-08	263.00	263.00	263.00	263.00	239.67	0
2024-01-05	263.00	263.00	263.00	263.00	239.67	0
2024-01-04	263.00	263.00	263.00	263.00	239.67	0
2024-01-03	263.00	263.00	263.00	263.00	239.67	0
2024-01-02	263.00	263.00	263.00	263.00	239.67	0
2023-12-28	263.00	263.00	263.00	263.00	239.67	0
2023-12-27	263.00	263.00	263.00	263.00	239.67	0
2023-12-26	263.00	263.00	263.00	263.00	239.67	0
2023-12-22	259.75	263.00	259.75	263.00	239.67	91
2023-12-21	252.75	252.75	252.75	252.75	230.33	0
2023-12-20	252.75	252.75	252.75	252.75	230.33	0
2023-12-19	252.75	252.75	252.75	252.75	230.33	0
2023-12-18	252.75	252.75	252.75	252.75	230.33	0
2023-12-15	252.75	252.75	252.75	252.75	230.33	0
2023-12-14	252.75	252.75	252.75	252.75	230.33	0
2023-12-13	252.75	252.75	252.75	252.75	228.42	0
2023-12-12	252.75	252.75	252.75	252.75	228.42	0
2023-12-11	252.75	252.75	252.75	252.75	228.42	0
2023-12-08	252.75	252.75	252.75	252.75	228.42	0
2023-12-07	252.75	252.75	252.75	252.75	228.42	0
2023-12-06	252.75	252.75	252.75	252.75	228.42	0
2023-12-05	252.75	252.75	252.75	252.75	228.42	0
2023-12-04	252.75	252.75	252.75	252.75	228.42	10
2023-12-01	239.28	239.28	239.28	239.28	216.25	0

← NewerPage 12 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.