T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	251.36	255.00	251.36	255.00	250.55	5,567
2026-04-27	237.00	237.00	237.00	237.00	232.87	0
2026-04-24	237.00	237.00	237.00	237.00	232.87	1
2026-04-23	238.56	238.56	238.56	238.56	234.40	0
2026-04-22	238.56	238.56	238.56	238.56	234.40	0
2026-04-20	238.56	238.56	238.56	238.56	234.40	0
2026-04-17	238.56	238.56	238.56	238.56	234.40	0
2026-04-16	238.56	238.56	238.56	238.56	234.40	1
2026-04-15	231.84	231.84	231.84	231.84	227.80	0
2026-04-14	231.84	231.84	231.84	231.84	227.80	0
2026-04-13	231.84	231.84	231.84	231.84	227.80	4
2026-04-10	233.52	233.52	233.52	233.52	229.45	0
2026-04-09	233.52	233.52	233.52	233.52	229.45	0
2026-04-08	233.52	233.52	233.52	233.52	229.45	0
2026-04-07	233.52	233.52	233.52	233.52	229.45	0
2026-04-06	233.52	233.52	233.52	233.52	229.45	0
2026-04-02	233.52	233.52	233.52	233.52	229.45	0
2026-04-01	233.52	233.52	233.52	233.52	229.45	12
2026-03-31	235.75	235.75	235.75	235.75	231.64	0
2026-03-30	235.75	235.75	235.75	235.75	231.64	1
2026-03-27	235.52	235.52	235.52	235.52	231.41	1
2026-03-26	235.52	235.52	235.52	235.52	231.41	1
2026-03-25	229.30	229.30	229.30	229.30	225.30	0
2026-03-24	229.30	229.30	229.30	229.30	225.30	0
2026-03-23	229.30	229.30	229.30	229.30	225.30	0
2026-03-20	229.30	229.30	229.30	229.30	225.30	0
2026-03-19	229.30	229.30	229.30	229.30	225.30	0
2026-03-18	229.30	229.30	229.30	229.30	225.30	0
2026-03-17	229.30	229.30	229.30	229.30	225.30	1
2026-03-16	237.00	237.00	237.00	237.00	232.87	0
2026-03-13	237.00	237.00	237.00	237.00	232.87	1
2026-03-12	237.83	237.83	237.83	237.83	231.35	0
2026-03-11	237.83	237.83	237.83	237.83	231.35	0
2026-03-10	237.83	237.83	237.83	237.83	231.35	0
2026-03-09	237.83	237.83	237.83	237.83	231.35	0
2026-03-06	241.20	241.20	237.83	237.83	231.35	2
2026-03-05	241.92	241.92	241.20	241.20	234.63	56
2026-03-04	241.75	241.75	241.75	241.75	235.16	10
2026-03-03	288.00	288.00	247.25	247.25	240.51	1,216
2026-03-02	286.00	286.00	286.00	286.00	278.21	0
2026-02-27	286.00	286.00	286.00	286.00	278.21	0
2026-02-26	286.00	286.00	286.00	286.00	278.21	0
2026-02-25	286.00	286.00	286.00	286.00	278.21	0
2026-02-24	286.00	286.00	286.00	286.00	278.21	0
2026-02-23	286.00	286.00	286.00	286.00	278.21	0
2026-02-20	286.00	286.00	286.00	286.00	278.21	0
2026-02-19	286.00	286.00	286.00	286.00	278.21	0
2026-02-18	286.00	286.00	286.00	286.00	278.21	0
2026-02-13	286.00	286.00	286.00	286.00	278.21	0
2026-02-12	286.00	286.00	286.00	286.00	278.21	0
2026-02-11	286.00	286.00	286.00	286.00	278.21	0
2026-02-10	286.00	286.00	286.00	286.00	278.21	0
2026-02-09	286.00	286.00	286.00	286.00	278.21	0
2026-02-06	286.00	286.00	286.00	286.00	278.21	0
2026-02-05	286.00	286.00	286.00	286.00	278.21	0
2026-02-04	286.00	286.00	286.00	286.00	278.21	0
2026-02-03	286.00	286.00	286.00	286.00	278.21	0
2026-02-02	286.00	286.00	286.00	286.00	278.21	0
2026-01-30	286.00	286.00	286.00	286.00	278.21	0
2026-01-29	286.00	286.00	286.00	286.00	278.21	0

← NewerPage 3 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.