T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	358.82	358.82	358.82	358.82	305.10	0
2022-03-25	360.00	360.20	358.70	358.82	305.10	1,250
2022-03-24	348.22	348.22	348.22	348.22	296.09	0
2022-03-23	348.22	348.22	348.22	348.22	296.09	0
2022-03-22	348.22	348.22	348.22	348.22	296.09	0
2022-03-21	348.22	348.22	348.22	348.22	296.09	0
2022-03-18	348.22	348.22	348.22	348.22	296.09	0
2022-03-17	348.22	348.22	348.22	348.22	296.09	0
2022-03-16	348.22	348.22	348.22	348.22	296.09	0
2022-03-15	348.22	348.22	348.22	348.22	296.09	0
2022-03-14	348.22	348.22	348.22	348.22	296.09	0
2022-03-11	348.22	348.22	348.22	348.22	293.67	0
2022-03-10	348.22	348.22	348.22	348.22	293.67	0
2022-03-09	348.22	348.22	348.22	348.22	293.67	0
2022-03-08	349.05	349.05	348.22	348.22	293.67	514
2022-03-07	358.21	358.21	358.21	358.21	302.10	0
2022-03-04	358.21	358.21	358.21	358.21	302.10	0
2022-03-03	358.21	358.21	358.21	358.21	302.10	0
2022-03-02	358.21	358.21	358.21	358.21	302.10	0
2022-02-25	358.21	358.21	358.21	358.21	302.10	0
2022-02-24	358.21	358.21	358.21	358.21	302.10	0
2022-02-23	358.21	358.21	358.21	358.21	302.10	500
2022-02-22	364.46	364.46	364.46	364.46	307.37	0
2022-02-21	364.46	364.46	364.46	364.46	307.37	0
2022-02-18	365.94	365.94	364.46	364.46	307.37	512
2022-02-17	387.50	387.50	387.50	387.50	326.80	0
2022-02-16	387.50	387.50	387.50	387.50	326.80	0
2022-02-15	387.50	387.50	387.50	387.50	326.80	0
2022-02-14	387.50	387.50	387.50	387.50	326.80	0
2022-02-11	387.50	387.50	387.50	387.50	326.80	1
2022-02-10	398.00	398.00	398.00	398.00	335.65	0
2022-02-09	398.00	398.00	398.00	398.00	335.65	0
2022-02-08	398.00	398.00	398.00	398.00	335.65	0
2022-02-07	398.00	398.00	398.00	398.00	335.65	0
2022-02-04	398.00	398.00	398.00	398.00	335.65	2
2022-02-03	401.00	401.00	400.94	400.94	338.13	51
2022-02-02	411.00	411.00	411.00	411.00	346.62	1
2022-02-01	412.00	412.00	410.20	410.20	345.94	13
2022-01-31	440.56	440.56	440.56	440.56	371.55	0
2022-01-28	440.56	440.56	440.56	440.56	371.55	0
2022-01-27	440.56	440.56	440.56	440.56	371.55	0
2022-01-26	440.56	440.56	440.56	440.56	371.55	0
2022-01-25	440.56	440.56	440.56	440.56	371.55	0
2022-01-24	440.56	440.56	440.56	440.56	371.55	0
2022-01-21	440.56	440.56	440.56	440.56	371.55	500
2022-01-20	501.13	501.13	501.13	501.13	422.63	0
2022-01-19	501.13	501.13	501.13	501.13	422.63	0
2022-01-18	501.13	501.13	501.13	501.13	422.63	0
2022-01-17	501.13	501.13	501.13	501.13	422.63	0
2022-01-14	501.13	501.13	501.13	501.13	422.63	0
2022-01-13	501.13	501.13	501.13	501.13	422.63	0
2022-01-12	501.13	501.13	501.13	501.13	422.63	500
2022-01-11	546.70	546.70	546.70	546.70	461.06	0
2022-01-10	546.70	546.70	546.70	546.70	461.06	0
2022-01-07	546.70	546.70	546.70	546.70	461.06	0
2022-01-06	546.70	546.70	546.70	546.70	461.06	0
2022-01-05	544.51	546.70	544.51	546.70	461.06	12
2022-01-04	554.40	554.40	554.40	554.40	467.55	0
2022-01-03	554.40	554.40	554.40	554.40	467.55	0
2021-12-30	554.40	554.40	554.40	554.40	467.55	90

← NewerPage 20 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.