T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	290.00	290.00	290.00	290.00	254.40	0
2023-03-10	290.00	290.00	290.00	290.00	254.40	0
2023-03-09	290.00	290.00	290.00	290.00	254.40	0
2023-03-08	290.00	290.00	290.00	290.00	254.40	0
2023-03-07	290.00	290.00	290.00	290.00	254.40	0
2023-03-06	290.00	290.00	290.00	290.00	254.40	0
2023-03-03	290.00	290.00	290.00	290.00	254.40	0
2023-03-02	290.00	290.00	290.00	290.00	254.40	0
2023-03-01	290.00	290.00	290.00	290.00	254.40	0
2023-02-28	290.00	290.00	290.00	290.00	254.40	0
2023-02-27	290.00	290.00	290.00	290.00	254.40	0
2023-02-24	290.00	290.00	290.00	290.00	254.40	0
2023-02-23	290.00	290.00	290.00	290.00	254.40	60
2023-02-22	303.00	303.00	293.19	293.19	257.19	8
2023-02-17	303.00	303.00	303.00	303.00	265.80	0
2023-02-16	303.00	303.00	303.00	303.00	265.80	0
2023-02-15	303.00	303.00	303.00	303.00	265.80	0
2023-02-14	303.00	303.00	303.00	303.00	265.80	0
2023-02-13	303.00	303.00	303.00	303.00	265.80	0
2023-02-10	303.00	303.00	303.00	303.00	265.80	0
2023-02-09	303.00	303.00	303.00	303.00	265.80	0
2023-02-08	303.00	303.00	303.00	303.00	265.80	0
2023-02-07	303.00	303.00	303.00	303.00	265.80	0
2023-02-06	303.00	303.00	303.00	303.00	265.80	0
2023-02-03	303.00	303.00	303.00	303.00	265.80	0
2023-02-02	303.00	303.00	303.00	303.00	265.80	9
2023-02-01	292.02	292.02	292.02	292.02	256.17	0
2023-01-31	292.02	292.02	292.02	292.02	256.17	0
2023-01-30	292.02	292.02	292.02	292.02	256.17	0
2023-01-27	292.02	292.02	292.02	292.02	256.17	0
2023-01-26	292.02	292.02	292.02	292.02	256.17	0
2023-01-25	292.02	292.02	292.02	292.02	256.17	1
2023-01-24	298.50	298.50	298.50	298.50	261.85	0
2023-01-23	298.50	298.50	298.50	298.50	261.85	0
2023-01-20	298.50	298.50	298.50	298.50	261.85	0
2023-01-19	298.50	298.50	298.50	298.50	261.85	1
2023-01-18	303.80	303.80	303.80	303.80	266.50	0
2023-01-17	303.80	303.80	303.80	303.80	266.50	0
2023-01-16	303.80	303.80	303.80	303.80	266.50	0
2023-01-13	303.80	303.80	303.80	303.80	266.50	0
2023-01-12	303.80	303.80	303.80	303.80	266.50	145
2023-01-11	283.61	283.61	283.61	283.61	248.79	0
2023-01-10	283.61	283.61	283.61	283.61	248.79	0
2023-01-09	283.61	283.61	283.61	283.61	248.79	0
2023-01-06	283.61	283.61	283.61	283.61	248.79	0
2023-01-05	283.61	283.61	283.61	283.61	248.79	0
2023-01-04	283.61	283.61	283.61	283.61	248.79	0
2023-01-03	283.61	283.61	283.61	283.61	248.79	0
2023-01-02	283.61	283.61	283.61	283.61	248.79	0
2022-12-29	283.61	283.61	283.61	283.61	248.79	0
2022-12-28	283.61	283.61	283.61	283.61	248.79	0
2022-12-27	283.61	283.61	283.61	283.61	248.79	0
2022-12-26	283.61	283.61	283.61	283.61	248.79	0
2022-12-23	283.61	283.61	283.61	283.61	248.79	0
2022-12-22	283.61	283.61	283.61	283.61	248.79	1
2022-12-21	291.50	291.50	291.50	291.50	255.71	1
2022-12-20	290.00	290.00	290.00	290.00	254.40	0
2022-12-19	290.00	290.00	290.00	290.00	254.40	1
2022-12-16	291.00	291.00	291.00	291.00	255.27	7
2022-12-15	332.00	332.00	332.00	332.00	291.24	0

← NewerPage 16 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.