T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	286.00	286.00	286.00	286.00	278.21	0
2026-01-27	286.00	286.00	286.00	286.00	278.21	0
2026-01-26	286.00	286.00	286.00	286.00	278.21	0
2026-01-23	286.00	286.00	286.00	286.00	278.21	0
2026-01-22	280.28	286.00	280.28	286.00	278.21	22
2026-01-21	280.84	280.84	280.84	280.84	273.19	0
2026-01-20	280.84	280.84	280.84	280.84	273.19	0
2026-01-19	280.84	280.84	280.84	280.84	273.19	0
2026-01-16	280.84	280.84	280.84	280.84	273.19	0
2026-01-15	280.84	280.84	280.84	280.84	273.19	0
2026-01-14	280.84	280.84	280.84	280.84	273.19	0
2026-01-13	280.84	280.84	280.84	280.84	273.19	0
2026-01-12	280.84	280.84	280.84	280.84	273.19	0
2026-01-09	280.84	280.84	280.84	280.84	273.19	0
2026-01-08	280.84	280.84	280.84	280.84	273.19	0
2026-01-07	280.84	280.84	280.84	280.84	273.19	0
2026-01-06	280.84	280.84	280.84	280.84	273.19	0
2026-01-05	280.84	280.84	280.84	280.84	273.19	0
2026-01-02	280.84	280.84	280.84	280.84	273.19	3
2025-12-30	292.90	292.90	292.90	292.90	284.92	0
2025-12-29	292.90	292.90	292.90	292.90	284.92	1
2025-12-26	288.54	288.54	288.54	288.54	280.68	0
2025-12-23	288.54	288.54	288.54	288.54	280.68	200
2025-12-22	290.87	290.87	290.87	290.87	282.94	200
2025-12-19	287.68	287.68	287.68	287.68	279.84	0
2025-12-18	287.68	287.68	287.68	287.68	279.84	0
2025-12-17	287.15	287.68	287.15	287.68	279.84	2
2025-12-16	277.00	277.00	277.00	277.00	269.45	0
2025-12-15	277.00	277.00	277.00	277.00	269.45	0
2025-12-12	277.00	277.00	277.00	277.00	269.45	0
2025-12-11	277.00	277.00	277.00	277.00	267.10	6
2025-12-10	280.51	284.78	280.51	284.78	274.60	795
2025-12-09	289.52	289.52	285.32	285.32	275.12	45
2025-12-08	286.74	286.74	286.74	286.74	276.49	2
2025-12-05	291.48	291.48	291.48	291.48	281.06	2,949
2025-12-04	273.26	273.26	273.26	273.26	263.49	0
2025-12-03	273.26	273.26	273.26	273.26	263.49	0
2025-12-02	273.26	273.26	273.26	273.26	263.49	0
2025-12-01	273.26	273.26	273.26	273.26	263.49	0
2025-11-28	273.26	273.26	273.26	273.26	263.49	1
2025-11-27	269.36	269.36	269.36	269.36	259.73	0
2025-11-26	269.36	269.36	269.36	269.36	259.73	0
2025-11-25	269.36	269.36	269.36	269.36	259.73	0
2025-11-24	269.36	269.36	269.36	269.36	259.73	0
2025-11-21	269.36	269.36	269.36	269.36	259.73	0
2025-11-19	269.36	269.36	269.36	269.36	259.73	0
2025-11-18	269.36	269.36	269.36	269.36	259.73	0
2025-11-17	269.36	269.36	269.36	269.36	259.73	0
2025-11-14	269.36	269.36	269.36	269.36	259.73	0
2025-11-13	269.36	269.36	269.36	269.36	259.73	0
2025-11-12	269.36	269.36	269.36	269.36	259.73	0
2025-11-11	269.36	269.36	269.36	269.36	259.73	0
2025-11-10	269.36	269.36	269.36	269.36	259.73	0
2025-11-07	269.36	269.36	269.36	269.36	259.73	0
2025-11-06	269.36	269.36	269.36	269.36	259.73	0
2025-11-05	269.36	269.36	269.36	269.36	259.73	0
2025-11-04	269.36	269.36	269.36	269.36	259.73	0
2025-11-03	269.36	269.36	269.36	269.36	259.73	0
2025-10-31	269.36	269.36	269.36	269.36	259.73	0
2025-10-30	269.36	269.36	269.36	269.36	259.73	0

← NewerPage 4 of 5 · 248 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.