T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	269.46	269.46	269.46	269.46	241.59	0
2023-08-31	269.46	269.46	269.46	269.46	241.59	1
2023-08-30	271.45	272.34	271.45	272.06	243.92	70
2023-08-29	267.30	267.30	267.30	267.30	239.66	0
2023-08-28	267.30	267.30	267.30	267.30	239.66	0
2023-08-25	267.03	267.30	266.76	267.30	239.66	70
2023-08-24	268.09	268.09	268.09	268.09	240.36	0
2023-08-23	268.09	268.09	268.09	268.09	240.36	0
2023-08-22	268.09	268.09	268.09	268.09	240.36	0
2023-08-21	268.09	268.09	268.09	268.09	240.36	0
2023-08-18	268.09	268.09	268.09	268.09	240.36	1
2023-08-17	271.35	271.35	271.35	271.35	243.29	0
2023-08-16	271.35	271.35	271.35	271.35	243.29	11
2023-08-15	274.00	274.00	274.00	274.00	245.66	40
2023-08-14	278.64	278.64	278.64	278.64	249.82	0
2023-08-11	278.64	278.64	278.64	278.64	249.82	0
2023-08-10	278.64	278.64	278.64	278.64	249.82	0
2023-08-09	278.64	278.64	278.64	278.64	249.82	0
2023-08-08	278.64	278.64	278.64	278.64	249.82	0
2023-08-07	278.64	278.64	278.64	278.64	249.82	0
2023-08-04	278.64	278.64	278.64	278.64	249.82	0
2023-08-03	278.64	278.64	278.64	278.64	249.82	0
2023-08-02	278.64	278.64	278.64	278.64	249.82	0
2023-08-01	278.64	278.64	278.64	278.64	249.82	0
2023-07-31	278.64	278.64	278.64	278.64	249.82	0
2023-07-28	278.64	278.64	278.64	278.64	249.82	0
2023-07-27	278.64	278.64	278.64	278.64	249.82	0
2023-07-26	278.64	278.64	278.64	278.64	249.82	0
2023-07-25	278.64	278.64	278.64	278.64	249.82	0
2023-07-24	278.64	278.64	278.64	278.64	249.82	0
2023-07-21	278.64	278.64	278.64	278.64	249.82	0
2023-07-20	278.64	278.64	278.64	278.64	249.82	0
2023-07-19	278.64	278.64	278.64	278.64	249.82	0
2023-07-18	278.64	278.64	278.64	278.64	249.82	0
2023-07-17	278.64	278.64	278.64	278.64	249.82	0
2023-07-14	278.64	278.64	278.64	278.64	249.82	0
2023-07-13	278.64	278.64	278.64	278.64	249.82	0
2023-07-12	278.64	278.64	278.64	278.64	249.82	0
2023-07-11	278.64	278.64	278.64	278.64	249.82	0
2023-07-10	272.16	278.64	271.08	278.64	249.82	65
2023-07-07	277.01	277.01	277.01	277.01	248.36	0
2023-07-06	277.01	277.01	277.01	277.01	248.36	0
2023-07-05	277.01	277.01	277.01	277.01	248.36	0
2023-07-04	275.14	277.01	275.14	277.01	248.36	51
2023-07-03	263.12	263.12	263.12	263.12	235.91	0
2023-06-30	263.12	263.12	263.12	263.12	235.91	0
2023-06-29	263.12	263.12	263.12	263.12	235.91	0
2023-06-28	263.12	263.12	263.12	263.12	235.91	0
2023-06-27	263.12	263.12	263.12	263.12	235.91	4
2023-06-26	255.52	255.52	255.52	255.52	229.09	1
2023-06-23	255.52	255.52	255.52	255.52	229.09	0
2023-06-22	255.52	255.52	255.52	255.52	229.09	8
2023-06-21	269.50	269.50	269.50	269.50	241.63	0
2023-06-20	268.90	269.50	268.90	269.50	241.63	47
2023-06-19	266.76	266.76	266.76	266.76	239.17	0
2023-06-16	266.76	266.76	266.76	266.76	239.17	0
2023-06-15	266.76	266.76	266.76	266.76	239.17	0
2023-06-14	266.76	266.76	266.76	266.76	239.17	0
2023-06-13	266.76	266.76	266.76	266.76	236.54	0
2023-06-12	266.76	266.76	266.76	266.76	236.54	0

← NewerPage 14 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.