T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	332.00	332.00	332.00	332.00	288.41	0
2022-12-13	332.00	332.00	332.00	332.00	288.41	0
2022-12-12	332.00	332.00	332.00	332.00	288.41	2
2022-12-09	332.07	332.07	332.07	332.07	288.47	0
2022-12-08	332.07	332.07	332.07	332.07	288.47	0
2022-12-07	332.07	332.07	332.07	332.07	288.47	0
2022-12-06	332.07	332.07	332.07	332.07	288.47	0
2022-12-05	332.07	332.07	332.07	332.07	288.47	0
2022-12-02	332.07	332.07	332.07	332.07	288.47	0
2022-12-01	332.07	332.07	332.07	332.07	288.47	0
2022-11-30	332.07	332.07	332.07	332.07	288.47	0
2022-11-29	332.07	332.07	332.07	332.07	288.47	0
2022-11-28	332.07	332.07	332.07	332.07	288.47	0
2022-11-25	332.07	332.07	332.07	332.07	288.47	0
2022-11-24	332.07	332.07	332.07	332.07	288.47	0
2022-11-23	332.07	332.07	332.07	332.07	288.47	0
2022-11-22	332.07	332.07	332.07	332.07	288.47	0
2022-11-21	332.07	332.07	332.07	332.07	288.47	0
2022-11-18	332.07	332.07	332.07	332.07	288.47	0
2022-11-17	332.07	332.07	332.07	332.07	288.47	0
2022-11-16	332.07	332.07	332.07	332.07	288.47	32
2022-11-14	343.00	343.00	343.00	343.00	297.97	7
2022-11-11	330.00	330.00	330.00	330.00	286.67	0
2022-11-10	323.96	330.00	323.96	330.00	286.67	15
2022-11-09	262.44	262.44	262.44	262.44	227.98	0
2022-11-08	262.44	262.44	262.44	262.44	227.98	0
2022-11-07	262.44	262.44	262.44	262.44	227.98	0
2022-11-04	262.44	262.44	262.44	262.44	227.98	0
2022-11-03	262.44	262.44	262.44	262.44	227.98	1
2022-11-01	268.80	268.80	268.80	268.80	233.51	0
2022-10-31	268.80	268.80	268.80	268.80	233.51	0
2022-10-28	268.80	268.80	268.80	268.80	233.51	0
2022-10-27	268.80	268.80	268.80	268.80	233.51	0
2022-10-26	268.80	268.80	268.80	268.80	233.51	0
2022-10-25	268.80	268.80	268.80	268.80	233.51	0
2022-10-24	268.80	268.80	268.80	268.80	233.51	0
2022-10-21	268.80	268.80	268.80	268.80	233.51	0
2022-10-20	268.80	268.80	268.80	268.80	233.51	0
2022-10-19	268.80	268.80	268.80	268.80	233.51	0
2022-10-18	268.80	268.80	268.80	268.80	233.51	0
2022-10-17	268.80	268.80	268.80	268.80	233.51	0
2022-10-14	268.80	268.80	268.80	268.80	233.51	0
2022-10-13	268.80	268.80	268.80	268.80	233.51	0
2022-10-11	268.80	268.80	268.80	268.80	233.51	1
2022-10-10	277.76	277.76	277.76	277.76	241.29	2
2022-10-07	281.80	281.80	281.80	281.80	244.80	0
2022-10-06	281.80	281.80	281.80	281.80	244.80	0
2022-10-05	281.80	281.80	281.80	281.80	244.80	0
2022-10-04	281.80	281.80	281.80	281.80	244.80	0
2022-10-03	281.80	281.80	281.80	281.80	244.80	1
2022-09-30	277.20	277.20	277.20	277.20	240.81	0
2022-09-29	277.20	277.20	277.20	277.20	240.81	0
2022-09-28	277.20	277.20	277.20	277.20	240.81	0
2022-09-27	277.20	277.20	277.20	277.20	240.81	0
2022-09-26	277.20	277.20	277.20	277.20	240.81	0
2022-09-23	277.20	277.20	277.20	277.20	240.81	1
2022-09-22	279.54	279.54	279.54	279.54	242.84	2
2022-09-21	289.80	289.80	289.80	289.80	251.75	0
2022-09-20	289.80	289.80	289.80	289.80	251.75	0
2022-09-19	290.00	290.00	289.80	289.80	251.75	4

← NewerPage 17 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.