T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	287.39	287.39	287.39	287.39	274.89	0
2025-08-06	287.39	287.39	287.39	287.39	274.89	0
2025-08-05	287.39	287.39	287.39	287.39	274.89	0
2025-08-04	287.39	287.39	287.39	287.39	274.89	0
2025-08-01	287.39	287.39	287.39	287.39	274.89	0
2025-07-31	286.52	287.39	286.52	287.39	274.89	350
2025-07-30	298.51	298.51	298.51	298.51	285.52	0
2025-07-29	298.51	298.51	298.51	298.51	285.52	0
2025-07-28	298.51	298.51	298.51	298.51	285.52	17
2025-07-25	297.87	297.87	297.87	297.87	284.91	0
2025-07-24	297.87	297.87	297.87	297.87	284.91	0
2025-07-23	297.87	297.87	297.87	297.87	284.91	0
2025-07-22	297.87	297.87	297.87	297.87	284.91	0
2025-07-21	297.87	297.87	297.87	297.87	284.91	0
2025-07-18	295.00	297.87	295.00	297.87	284.91	18
2025-07-17	285.32	285.32	285.32	285.32	272.91	0
2025-07-16	285.32	285.32	285.32	285.32	272.91	0
2025-07-15	285.32	285.32	285.32	285.32	272.91	0
2025-07-14	285.04	285.32	285.04	285.32	272.91	29
2025-07-11	277.19	277.19	277.19	277.19	265.13	0
2025-07-10	277.19	277.19	277.19	277.19	265.13	0
2025-07-09	274.89	277.77	273.78	277.19	265.13	148
2025-07-08	271.69	271.69	271.69	271.69	259.87	0
2025-07-07	271.69	271.69	271.69	271.69	259.87	2
2025-07-04	270.00	270.00	270.00	270.00	258.26	0
2025-07-03	270.00	270.00	270.00	270.00	258.26	0
2025-07-02	257.82	270.00	257.82	270.00	258.26	2
2025-07-01	265.51	265.51	265.51	265.51	253.96	0
2025-06-30	265.51	265.51	265.51	265.51	253.96	0
2025-06-27	265.51	265.51	265.51	265.51	253.96	0
2025-06-26	265.51	265.51	265.51	265.51	253.96	0
2025-06-25	265.51	265.51	265.51	265.51	253.96	0
2025-06-24	265.51	265.51	265.51	265.51	253.96	0
2025-06-23	265.51	265.51	265.51	265.51	253.96	0
2025-06-20	265.51	265.51	265.51	265.51	253.96	0
2025-06-18	265.51	265.51	265.51	265.51	253.96	0
2025-06-17	265.51	265.51	265.51	265.51	253.96	0
2025-06-16	265.51	265.51	265.51	265.51	253.96	0
2025-06-13	265.51	265.51	265.51	265.51	253.96	0
2025-06-12	265.51	265.51	265.51	265.51	253.96	0
2025-06-11	265.51	265.51	265.51	265.51	251.64	0
2025-06-10	265.51	265.51	265.51	265.51	251.64	1
2025-06-09	268.65	268.65	268.65	268.65	254.62	0
2025-06-06	268.65	268.65	268.65	268.65	254.62	0
2025-06-05	268.65	268.65	268.65	268.65	254.62	0
2025-06-04	268.65	268.65	268.65	268.65	254.62	0
2025-06-03	268.65	268.65	268.65	268.65	254.62	0
2025-06-02	268.65	268.65	268.65	268.65	254.62	0
2025-05-30	270.00	270.00	268.65	268.65	254.62	5
2025-05-29	278.64	278.64	278.64	278.64	264.08	0
2025-05-28	278.64	278.64	278.64	278.64	264.08	0
2025-05-27	278.64	278.64	278.64	278.64	264.08	0
2025-05-26	278.64	278.64	278.64	278.64	264.08	0
2025-05-23	278.64	278.64	278.64	278.64	264.08	0
2025-05-22	278.64	278.64	278.64	278.64	264.08	0
2025-05-21	278.64	278.64	278.64	278.64	264.08	0
2025-05-20	278.64	278.64	278.64	278.64	264.08	0
2025-05-19	278.64	278.64	278.64	278.64	264.08	0
2025-05-16	278.64	278.64	278.64	278.64	264.08	0
2025-05-15	278.64	278.64	278.64	278.64	264.08	1

← NewerPage 6 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.