T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	266.76	266.76	266.76	266.76	236.54	0
2023-06-07	266.76	266.76	266.76	266.76	236.54	0
2023-06-06	266.76	266.76	266.76	266.76	236.54	0
2023-06-05	266.76	266.76	266.76	266.76	236.54	0
2023-06-02	266.76	266.76	266.76	266.76	236.54	0
2023-06-01	266.76	266.76	266.76	266.76	236.54	0
2023-05-31	266.76	266.76	266.76	266.76	236.54	0
2023-05-30	266.76	266.76	266.76	266.76	236.54	0
2023-05-29	266.76	266.76	266.76	266.76	236.54	0
2023-05-26	266.76	266.76	266.76	266.76	236.54	0
2023-05-25	266.76	266.76	266.76	266.76	236.54	0
2023-05-24	266.76	266.76	266.76	266.76	236.54	0
2023-05-23	266.50	266.76	266.50	266.76	236.54	5
2023-05-22	289.52	289.52	266.21	266.50	236.31	5
2023-05-19	289.52	289.52	289.52	289.52	256.72	0
2023-05-18	289.52	289.52	289.52	289.52	256.72	0
2023-05-17	289.52	289.52	289.52	289.52	256.72	0
2023-05-16	289.52	289.52	289.52	289.52	256.72	0
2023-05-15	289.52	289.52	289.52	289.52	256.72	0
2023-05-12	289.52	289.52	289.52	289.52	256.72	0
2023-05-11	289.52	289.52	289.52	289.52	256.72	0
2023-05-10	289.52	289.52	289.52	289.52	256.72	0
2023-05-09	289.52	289.52	289.52	289.52	256.72	0
2023-05-08	289.52	289.52	289.52	289.52	256.72	0
2023-05-05	289.52	289.52	289.52	289.52	256.72	0
2023-05-04	289.52	289.52	289.52	289.52	256.72	0
2023-05-03	289.52	289.52	289.52	289.52	256.72	0
2023-05-02	289.52	289.52	289.52	289.52	256.72	0
2023-04-28	289.52	289.52	289.52	289.52	256.72	0
2023-04-27	289.52	289.52	289.52	289.52	256.72	0
2023-04-26	289.52	289.52	289.52	289.52	256.72	0
2023-04-25	289.52	289.52	289.52	289.52	256.72	0
2023-04-24	289.52	289.52	289.52	289.52	256.72	0
2023-04-20	289.52	289.52	289.52	289.52	256.72	0
2023-04-19	289.52	289.52	289.52	289.52	256.72	0
2023-04-18	289.52	289.52	289.52	289.52	256.72	0
2023-04-17	289.52	289.52	289.52	289.52	256.72	0
2023-04-14	289.52	289.52	289.52	289.52	256.72	0
2023-04-13	289.52	289.52	289.52	289.52	256.72	0
2023-04-12	289.52	289.52	289.52	289.52	256.72	0
2023-04-11	289.52	289.52	289.52	289.52	256.72	0
2023-04-10	289.52	289.52	289.52	289.52	256.72	0
2023-04-06	289.52	289.52	289.52	289.52	256.72	0
2023-04-05	289.52	289.52	289.52	289.52	256.72	0
2023-04-04	289.52	289.52	289.52	289.52	256.72	0
2023-04-03	289.52	289.52	289.52	289.52	256.72	0
2023-03-31	289.52	289.52	289.52	289.52	256.72	0
2023-03-30	289.52	289.52	289.52	289.52	256.72	0
2023-03-29	289.52	289.52	289.52	289.52	256.72	0
2023-03-28	289.52	289.52	289.52	289.52	256.72	0
2023-03-27	289.52	289.52	289.52	289.52	256.72	0
2023-03-24	289.52	289.52	289.52	289.52	256.72	0
2023-03-23	289.52	289.52	289.52	289.52	256.72	0
2023-03-22	289.52	289.52	289.52	289.52	256.72	0
2023-03-21	289.52	289.52	289.52	289.52	256.72	10
2023-03-20	283.18	283.18	283.18	283.18	251.10	0
2023-03-17	283.18	283.18	283.18	283.18	251.10	0
2023-03-16	283.18	283.18	283.18	283.18	251.10	0
2023-03-15	283.08	284.20	281.11	283.18	251.10	475
2023-03-14	290.00	290.00	290.00	290.00	257.14	0

← NewerPage 15 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.