T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	239.28	239.28	239.28	239.28	216.25	0
2023-11-29	239.28	239.28	239.28	239.28	216.25	0
2023-11-28	239.28	239.28	239.28	239.28	216.25	0
2023-11-27	239.28	239.28	239.28	239.28	216.25	0
2023-11-24	239.28	239.28	239.28	239.28	216.25	0
2023-11-23	239.28	239.28	239.28	239.28	216.25	0
2023-11-22	239.28	239.28	239.28	239.28	216.25	0
2023-11-21	239.28	239.28	239.28	239.28	216.25	0
2023-11-20	239.27	239.28	239.00	239.28	216.25	3
2023-11-17	225.50	225.50	225.50	225.50	203.80	0
2023-11-16	225.50	225.50	225.50	225.50	203.80	0
2023-11-14	225.50	225.50	225.50	225.50	203.80	0
2023-11-13	225.50	225.50	225.50	225.50	203.80	0
2023-11-10	225.50	225.50	225.50	225.50	203.80	0
2023-11-09	225.50	225.50	225.50	225.50	203.80	1
2023-11-08	225.50	225.50	225.50	225.50	203.80	0
2023-11-07	225.50	225.50	225.50	225.50	203.80	0
2023-11-06	225.50	225.50	225.50	225.50	203.80	0
2023-11-03	225.50	225.50	225.50	225.50	203.80	0
2023-11-01	225.50	225.50	225.50	225.50	203.80	0
2023-10-31	225.50	225.50	225.50	225.50	203.80	0
2023-10-30	225.50	225.50	225.50	225.50	203.80	4
2023-10-27	240.00	240.00	240.00	240.00	216.90	0
2023-10-26	240.00	240.00	240.00	240.00	216.90	0
2023-10-25	240.00	240.00	240.00	240.00	216.90	0
2023-10-24	240.00	240.00	240.00	240.00	216.90	0
2023-10-23	241.68	241.68	240.00	240.00	216.90	11
2023-10-20	249.50	249.50	249.50	249.50	225.49	0
2023-10-19	249.50	249.50	249.50	249.50	225.49	2
2023-10-18	263.50	263.50	263.50	263.50	238.14	1
2023-10-17	263.50	263.50	263.50	263.50	238.14	0
2023-10-16	263.50	263.50	263.50	263.50	238.14	0
2023-10-13	263.50	263.50	263.50	263.50	238.14	0
2023-10-11	263.50	263.50	263.50	263.50	238.14	0
2023-10-10	263.50	263.50	263.50	263.50	238.14	0
2023-10-09	263.50	263.50	263.50	263.50	238.14	0
2023-10-06	263.50	263.50	263.50	263.50	238.14	0
2023-10-05	262.50	263.50	262.50	263.50	238.14	60
2023-10-04	269.46	269.46	269.46	269.46	243.53	0
2023-10-03	269.46	269.46	269.46	269.46	243.53	0
2023-10-02	269.46	269.46	269.46	269.46	243.53	0
2023-09-29	269.46	269.46	269.46	269.46	243.53	0
2023-09-28	269.46	269.46	269.46	269.46	243.53	0
2023-09-27	269.46	269.46	269.46	269.46	243.53	0
2023-09-26	269.46	269.46	269.46	269.46	243.53	0
2023-09-25	269.46	269.46	269.46	269.46	243.53	0
2023-09-22	269.46	269.46	269.46	269.46	243.53	0
2023-09-21	269.46	269.46	269.46	269.46	243.53	0
2023-09-20	269.46	269.46	269.46	269.46	243.53	0
2023-09-19	269.46	269.46	269.46	269.46	243.53	0
2023-09-18	269.46	269.46	269.46	269.46	243.53	0
2023-09-15	269.46	269.46	269.46	269.46	243.53	0
2023-09-14	269.46	269.46	269.46	269.46	243.53	0
2023-09-13	269.46	269.46	269.46	269.46	241.59	0
2023-09-12	269.46	269.46	269.46	269.46	241.59	0
2023-09-11	269.46	269.46	269.46	269.46	241.59	0
2023-09-08	269.46	269.46	269.46	269.46	241.59	0
2023-09-06	269.46	269.46	269.46	269.46	241.59	0
2023-09-05	269.46	269.46	269.46	269.46	241.59	0
2023-09-04	269.46	269.46	269.46	269.46	241.59	0

← NewerPage 13 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.