T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	298.20	298.20	298.20	298.20	295.66	0
2026-07-22	298.20	298.20	298.20	298.20	295.66	0
2026-07-21	298.20	298.20	298.20	298.20	295.66	2
2026-07-20	297.30	297.30	297.30	297.30	294.77	30
2026-07-17	295.22	295.22	295.22	295.22	292.70	0
2026-07-16	295.22	295.22	295.22	295.22	292.70	0
2026-07-15	295.22	295.22	295.22	295.22	292.70	0
2026-07-14	294.64	295.80	294.64	295.22	292.70	4
2026-07-13	303.80	303.80	303.80	303.80	301.21	0
2026-07-10	303.80	303.80	303.80	303.80	301.21	0
2026-07-09	303.80	303.80	303.80	303.80	301.21	0
2026-07-08	303.80	303.80	303.80	303.80	301.21	6
2026-07-07	310.01	311.41	309.07	311.41	308.76	3
2026-07-06	278.88	278.88	278.88	278.88	276.50	0
2026-07-03	278.88	278.88	278.88	278.88	276.50	0
2026-07-02	278.88	278.88	278.88	278.88	276.50	0
2026-07-01	278.88	278.88	278.88	278.88	276.50	0
2026-06-30	278.88	278.88	278.88	278.88	276.50	0
2026-06-29	278.88	278.88	278.88	278.88	276.50	0
2026-06-26	278.88	278.88	278.88	278.88	276.50	0
2026-06-25	278.88	278.88	278.88	278.88	276.50	0
2026-06-24	278.88	278.88	278.88	278.88	276.50	0
2026-06-23	278.88	278.88	278.88	278.88	276.50	0
2026-06-22	280.28	280.28	277.76	278.88	276.50	23
2026-06-19	281.39	281.39	281.39	281.39	278.99	0
2026-06-18	281.39	281.39	281.39	281.39	278.99	0
2026-06-17	281.39	281.39	281.39	281.39	278.99	0
2026-06-16	281.39	281.39	281.39	281.39	278.99	0
2026-06-15	281.39	281.39	281.39	281.39	278.99	1
2026-06-12	261.80	261.80	261.80	261.80	259.57	0
2026-06-11	261.80	261.80	261.80	261.80	257.23	1
2026-06-10	262.34	262.34	262.34	262.34	257.76	0
2026-06-09	262.34	262.34	262.34	262.34	257.76	0
2026-06-08	262.34	262.34	262.34	262.34	257.76	0
2026-06-05	262.34	262.34	262.34	262.34	257.76	0
2026-06-03	262.34	262.34	262.34	262.34	257.76	0
2026-06-02	262.34	262.34	262.34	262.34	257.76	2
2026-06-01	260.48	260.48	260.48	260.48	255.94	0
2026-05-29	260.48	260.48	260.48	260.48	255.94	0
2026-05-28	260.28	260.48	260.28	260.48	255.94	42
2026-05-27	255.50	255.50	255.50	255.50	251.04	0
2026-05-26	255.50	255.50	255.50	255.50	251.04	0
2026-05-25	255.50	255.50	255.50	255.50	251.04	0
2026-05-22	255.50	255.50	255.50	255.50	251.04	0
2026-05-21	255.50	255.50	255.50	255.50	251.04	0
2026-05-20	255.50	255.50	255.50	255.50	251.04	0
2026-05-19	255.50	255.50	255.50	255.50	251.04	0
2026-05-18	255.50	255.50	255.50	255.50	251.04	0
2026-05-15	255.50	255.50	255.50	255.50	251.04	0
2026-05-14	255.50	255.50	255.50	255.50	251.04	0
2026-05-13	255.50	255.50	255.50	255.50	251.04	0
2026-05-12	255.50	255.50	255.50	255.50	251.04	0
2026-05-11	255.50	255.50	255.50	255.50	251.04	0
2026-05-08	255.50	255.50	255.50	255.50	251.04	0
2026-05-07	255.50	255.50	255.50	255.50	251.04	0
2026-05-06	255.50	255.50	255.50	255.50	251.04	0
2026-05-05	255.50	255.50	255.50	255.50	251.04	0
2026-05-04	255.50	255.50	255.50	255.50	251.04	0
2026-04-30	255.00	255.50	255.00	255.50	251.04	6
2026-04-29	255.00	255.00	255.00	255.00	250.55	0

← NewerPage 2 of 21 · 1,251 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.