T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	272.00	272.00	272.00	272.00	257.79	3
2025-05-13	259.00	259.00	259.00	259.00	245.47	0
2025-05-12	259.00	259.00	259.00	259.00	245.47	0
2025-05-09	259.00	259.00	259.00	259.00	245.47	0
2025-05-08	259.00	259.00	259.00	259.00	245.47	0
2025-05-07	259.00	259.00	259.00	259.00	245.47	0
2025-05-06	259.00	259.00	259.00	259.00	245.47	0
2025-05-05	259.00	259.00	259.00	259.00	245.47	0
2025-05-02	259.00	259.00	259.00	259.00	245.47	66
2025-04-30	255.50	255.50	255.50	255.50	242.15	0
2025-04-29	255.50	255.50	255.50	255.50	242.15	0
2025-04-28	255.50	255.50	255.50	255.50	242.15	0
2025-04-25	255.50	255.50	255.50	255.50	242.15	0
2025-04-24	255.50	255.50	255.50	255.50	242.15	66
2025-04-23	249.91	249.91	249.91	249.91	236.86	0
2025-04-22	249.91	249.91	249.91	249.91	236.86	0
2025-04-17	249.91	249.91	249.91	249.91	236.86	2
2025-04-16	247.92	247.92	247.92	247.92	234.97	0
2025-04-15	247.92	247.92	247.92	247.92	234.97	0
2025-04-14	247.92	247.92	247.92	247.92	234.97	0
2025-04-11	247.92	247.92	247.92	247.92	234.97	0
2025-04-10	247.92	247.92	247.92	247.92	234.97	0
2025-04-09	247.92	247.92	247.92	247.92	234.97	1
2025-04-08	247.44	247.44	247.44	247.44	234.51	10
2025-04-07	245.00	245.00	245.00	245.00	232.20	0
2025-04-04	245.00	245.00	245.00	245.00	232.20	0
2025-04-03	250.00	250.00	245.00	245.00	232.20	15
2025-04-02	260.96	260.96	260.96	260.96	247.33	0
2025-04-01	260.96	260.96	260.96	260.96	247.33	0
2025-03-31	260.96	260.96	260.96	260.96	247.33	2
2025-03-28	273.00	273.00	265.50	265.50	251.63	365
2025-03-27	268.11	268.11	268.11	268.11	254.10	0
2025-03-26	268.11	268.11	268.11	268.11	254.10	0
2025-03-25	268.11	268.11	268.11	268.11	254.10	2
2025-03-24	268.11	268.11	268.11	268.11	254.10	0
2025-03-21	268.11	268.11	268.11	268.11	254.10	0
2025-03-20	268.11	268.11	268.11	268.11	254.10	0
2025-03-19	268.00	268.11	268.00	268.11	254.10	6
2025-03-18	306.59	306.59	306.59	306.59	290.57	0
2025-03-17	306.59	306.59	306.59	306.59	290.57	0
2025-03-14	306.59	306.59	306.59	306.59	290.57	0
2025-03-13	306.59	306.59	306.59	306.59	290.57	0
2025-03-12	306.59	306.59	306.59	306.59	288.16	0
2025-03-11	306.59	306.59	306.59	306.59	288.16	0
2025-03-10	306.59	306.59	306.59	306.59	288.16	0
2025-03-07	306.59	306.59	306.59	306.59	288.16	0
2025-03-06	306.59	306.59	306.59	306.59	288.16	0
2025-03-05	306.59	306.59	306.59	306.59	288.16	0
2025-02-28	306.59	306.59	306.59	306.59	288.16	0
2025-02-27	306.59	306.59	306.59	306.59	288.16	0
2025-02-26	306.59	306.59	306.59	306.59	288.16	0
2025-02-25	306.59	306.59	306.59	306.59	288.16	10
2025-02-24	308.06	308.06	308.06	308.06	289.54	0
2025-02-21	308.06	308.06	308.06	308.06	289.54	0
2025-02-20	308.06	308.06	308.06	308.06	289.54	0
2025-02-19	308.06	308.06	308.06	308.06	289.54	0
2025-02-18	308.06	308.06	308.06	308.06	289.54	0
2025-02-17	308.06	308.06	308.06	308.06	289.54	1
2025-02-14	290.08	306.00	290.08	305.66	287.28	36
2025-02-13	355.95	355.95	355.95	355.95	334.55	0

← NewerPage 7 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.