T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	558.17	558.17	558.17	558.17	470.73	0
2021-12-28	558.17	558.17	558.17	558.17	470.73	0
2021-12-27	558.17	558.17	558.17	558.17	470.73	46
2021-12-23	536.26	536.26	536.26	536.26	452.25	0
2021-12-22	536.26	536.26	536.26	536.26	452.25	0
2021-12-21	536.26	536.26	536.26	536.26	452.25	0
2021-12-20	536.26	536.26	536.26	536.26	452.25	500
2021-12-17	548.00	548.00	548.00	548.00	462.16	0
2021-12-16	548.00	548.00	548.00	548.00	462.16	3
2021-12-15	551.04	551.04	551.04	551.04	464.72	0
2021-12-14	551.04	551.04	551.04	551.04	462.16	0
2021-12-13	551.04	551.04	551.04	551.04	462.16	0
2021-12-10	551.04	551.04	551.04	551.04	462.16	10
2021-12-09	558.33	558.33	558.33	558.33	468.27	100
2021-12-08	553.47	553.47	553.47	553.47	464.19	0
2021-12-07	553.47	553.47	553.47	553.47	464.19	0
2021-12-06	553.47	553.47	553.47	553.47	464.19	0
2021-12-03	553.47	553.47	553.47	553.47	464.19	36
2021-12-02	574.00	574.00	574.00	574.00	481.41	0
2021-12-01	574.00	574.00	574.00	574.00	481.41	0
2021-11-30	574.00	574.00	574.00	574.00	481.41	0
2021-11-29	574.00	574.00	574.00	574.00	481.41	46
2021-11-26	565.47	565.47	565.47	565.47	474.26	1
2021-11-25	596.23	596.23	596.23	596.23	500.06	0
2021-11-24	596.23	596.23	596.23	596.23	500.06	0
2021-11-23	596.23	596.23	596.23	596.23	500.06	0
2021-11-22	596.23	596.23	596.23	596.23	500.06	0
2021-11-19	596.23	596.23	596.23	596.23	500.06	84
2021-11-18	579.53	579.53	579.53	579.53	486.05	0
2021-11-17	579.53	579.53	579.53	579.53	486.05	26
2021-11-16	594.14	595.90	594.14	595.90	499.78	2
2021-11-12	588.00	588.00	588.00	588.00	493.15	0
2021-11-11	588.00	588.00	588.00	588.00	493.15	0
2021-11-10	588.00	588.00	588.00	588.00	493.15	10
2021-11-09	614.89	614.89	614.89	614.89	515.71	0
2021-11-08	614.89	614.89	614.89	614.89	515.71	200
2021-11-05	610.08	610.08	610.08	610.08	511.67	26
2021-11-04	609.00	609.00	607.36	607.36	509.39	150
2021-11-03	545.40	545.40	545.40	545.40	457.42	0
2021-11-01	545.40	545.40	545.40	545.40	457.42	0
2021-10-29	545.40	545.40	545.40	545.40	457.42	0
2021-10-28	545.40	545.40	545.40	545.40	457.42	0
2021-10-27	545.40	545.40	545.40	545.40	457.42	0
2021-10-26	545.40	545.40	545.40	545.40	457.42	0
2021-10-25	545.40	545.40	545.40	545.40	457.42	0
2021-10-22	545.40	545.40	545.40	545.40	457.42	0
2021-10-21	545.40	545.40	545.40	545.40	457.42	0
2021-10-20	545.40	545.40	545.40	545.40	457.42	0
2021-10-19	545.40	545.40	545.40	545.40	457.42	0
2021-10-18	545.40	545.40	545.40	545.40	457.42	0
2021-10-15	545.40	545.40	545.40	545.40	457.42	33
2021-10-14	539.02	539.02	539.02	539.02	452.07	2

← NewerPage 21 of 21 · 1,252 trading days

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.