T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	269.36	269.36	269.36	269.36	259.73	0
2025-10-29	269.36	269.36	269.36	269.36	259.73	0
2025-10-28	269.36	269.36	269.36	269.36	259.73	0
2025-10-27	269.36	269.36	269.36	269.36	259.73	0
2025-10-24	269.36	269.36	269.36	269.36	259.73	0
2025-10-23	269.36	269.36	269.36	269.36	259.73	0
2025-10-22	269.36	269.36	269.36	269.36	259.73	0
2025-10-21	269.36	269.36	269.36	269.36	259.73	0
2025-10-20	269.36	269.36	269.36	269.36	259.73	0
2025-10-17	269.36	269.36	269.36	269.36	259.73	0
2025-10-16	269.36	269.36	269.36	269.36	259.73	0
2025-10-15	269.36	269.36	269.36	269.36	259.73	0
2025-10-14	269.36	269.36	269.36	269.36	259.73	0
2025-10-13	269.36	269.36	269.36	269.36	259.73	0
2025-10-10	269.36	269.36	269.36	269.36	259.73	0
2025-10-09	269.36	269.36	269.36	269.36	259.73	0
2025-10-08	269.36	269.36	269.36	269.36	259.73	0
2025-10-07	269.36	269.36	269.36	269.36	259.73	0
2025-10-06	269.36	269.36	269.36	269.36	259.73	0
2025-10-03	269.36	269.36	269.36	269.36	259.73	0
2025-10-02	269.36	269.36	269.36	269.36	259.73	0
2025-10-01	269.36	269.36	269.36	269.36	259.73	0
2025-09-30	269.36	269.36	269.36	269.36	259.73	3
2025-09-29	280.28	280.28	280.28	280.28	270.26	0
2025-09-26	280.28	280.28	280.28	280.28	270.26	0
2025-09-25	280.28	280.28	280.28	280.28	270.26	0
2025-09-24	280.28	280.28	280.28	280.28	270.26	0
2025-09-23	280.28	280.28	280.28	280.28	270.26	0
2025-09-22	280.28	280.28	280.28	280.28	270.26	0
2025-09-19	280.28	280.28	280.28	280.28	270.26	5
2025-09-18	279.73	280.20	279.73	280.20	270.19	2
2025-09-17	293.70	293.70	293.70	293.70	283.20	0
2025-09-16	293.70	293.70	293.70	293.70	283.20	0
2025-09-15	293.70	293.70	293.70	293.70	283.20	0
2025-09-12	293.70	293.70	293.70	293.70	283.20	0
2025-09-11	293.70	293.70	293.70	293.70	280.92	0
2025-09-10	293.70	293.70	293.70	293.70	280.92	0
2025-09-09	293.70	293.70	293.70	293.70	280.92	0
2025-09-08	293.70	293.70	293.70	293.70	280.92	0
2025-09-05	293.70	293.70	293.70	293.70	280.92	3
2025-09-04	303.00	303.00	303.00	303.00	289.82	40
2025-09-03	286.52	286.52	286.52	286.52	274.06	0
2025-09-02	293.00	293.00	286.52	286.52	274.06	200
2025-09-01	297.77	297.77	297.77	297.77	284.82	0
2025-08-29	297.77	297.77	297.77	297.77	284.82	0
2025-08-28	297.77	297.77	297.77	297.77	284.82	0
2025-08-27	297.77	297.77	297.77	297.77	284.82	20
2025-08-26	292.72	292.72	292.72	292.72	279.99	0
2025-08-25	292.72	292.72	292.72	292.72	279.99	0
2025-08-22	292.72	292.72	292.72	292.72	279.99	0
2025-08-21	292.72	292.72	292.72	292.72	279.99	0
2025-08-20	292.72	292.72	292.72	292.72	279.99	0
2025-08-19	292.72	292.72	292.72	292.72	279.99	0
2025-08-18	292.72	292.72	292.72	292.72	279.99	0
2025-08-15	292.72	292.72	292.72	292.72	279.99	0
2025-08-14	292.72	292.72	292.72	292.72	279.99	0
2025-08-13	292.72	292.72	292.72	292.72	279.99	11
2025-08-12	289.42	289.42	289.42	289.42	276.83	25
2025-08-11	287.39	287.39	287.39	287.39	274.89	0
2025-08-08	287.39	287.39	287.39	287.39	274.89	0

← NewerPage 5 of 21 · 1,247 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.