T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 105.39 | 105.76 | 104.54 | 104.81 | 93.641 | 779 |
| 2024-08-12 | 105.55 | 105.99 | 104.69 | 104.94 | 93.758 | 592 |
| 2024-08-09 | 104.85 | 105.75 | 104.85 | 105.19 | 93.981 | 645 |
| 2024-08-08 | 104.07 | 105.18 | 103.62 | 104.56 | 93.418 | 457 |
| 2024-08-07 | 105.79 | 106.22 | 103.86 | 103.86 | 92.793 | 929 |
| 2024-08-06 | 103.49 | 105.55 | 103.16 | 104.16 | 93.061 | 1,094 |
| 2024-08-05 | 104.63 | 104.83 | 100.69 | 104.29 | 93.181 | 2,307 |
| 2024-08-02 | 110.56 | 110.56 | 106.08 | 106.14 | 94.833 | 1,022 |
| 2024-08-01 | 119.95 | 119.95 | 111.48 | 111.82 | 99.905 | 1,163 |
| 2024-07-31 | 113.50 | 114.46 | 113.50 | 114.40 | 102.21 | 690 |
| 2024-07-30 | 113.83 | 114.96 | 113.54 | 113.86 | 101.73 | 982 |
| 2024-07-29 | 111.19 | 112.92 | 110.46 | 112.58 | 100.58 | 1,625 |
| 2024-07-26 | 115.54 | 115.54 | 109.71 | 111.83 | 99.913 | 1,957 |
| 2024-07-25 | 114.34 | 117.67 | 114.23 | 116.63 | 104.20 | 1,305 |
| 2024-07-24 | 117.14 | 117.14 | 116.25 | 116.25 | 103.86 | 747 |
| 2024-07-23 | 116.80 | 117.23 | 115.33 | 117.18 | 104.69 | 51,491 |
| 2024-07-22 | 115.48 | 116.34 | 114.71 | 116.34 | 103.94 | 333 |
| 2024-07-19 | 116.80 | 116.80 | 114.94 | 115.51 | 103.20 | 983 |
| 2024-07-18 | 117.88 | 119.88 | 117.25 | 117.25 | 104.76 | 1,735 |
| 2024-07-17 | 120.49 | 121.00 | 118.29 | 118.62 | 105.98 | 1,573 |
| 2024-07-16 | 119.12 | 120.80 | 118.49 | 120.80 | 107.93 | 484 |
| 2024-07-15 | 118.88 | 119.50 | 118.30 | 119.08 | 106.39 | 1,688 |
| 2024-07-12 | 117.19 | 118.68 | 117.19 | 118.66 | 106.02 | 451 |
| 2024-07-11 | 118.36 | 118.76 | 117.08 | 117.57 | 105.04 | 645 |
| 2024-07-10 | 114.50 | 115.82 | 114.47 | 115.64 | 103.32 | 59,446 |
| 2024-07-09 | 115.19 | 115.19 | 114.18 | 114.81 | 102.57 | 54,175 |
| 2024-07-08 | 114.43 | 115.40 | 114.07 | 114.12 | 101.96 | 269 |
| 2024-07-05 | 115.93 | 115.93 | 114.09 | 114.50 | 102.30 | 1,600 |
| 2024-07-03 | 114.79 | 115.99 | 114.44 | 115.70 | 103.37 | 189 |
| 2024-07-02 | 113.92 | 114.44 | 113.75 | 113.90 | 101.76 | 57 |
| 2024-07-01 | 115.51 | 116.00 | 114.05 | 114.05 | 101.89 | 89 |
| 2024-06-28 | 116.22 | 116.48 | 115.43 | 115.51 | 103.20 | 20,252 |
| 2024-06-27 | 116.46 | 116.60 | 115.80 | 115.80 | 103.46 | 831 |
| 2024-06-26 | 116.83 | 117.54 | 116.55 | 116.84 | 104.39 | 585 |
| 2024-06-25 | 118.88 | 119.31 | 116.69 | 117.11 | 104.63 | 65,326 |
| 2024-06-24 | 118.56 | 119.57 | 118.04 | 119.43 | 106.70 | 539 |
| 2024-06-21 | 118.04 | 118.42 | 117.59 | 117.89 | 105.33 | 131 |
| 2024-06-20 | 117.69 | 118.23 | 116.79 | 118.23 | 105.63 | 1,150 |
| 2024-06-18 | 117.18 | 117.91 | 116.76 | 117.51 | 104.99 | 1,569 |
| 2024-06-17 | 114.38 | 115.76 | 114.01 | 115.76 | 103.42 | 602 |
| 2024-06-14 | 113.83 | 114.71 | 113.51 | 114.40 | 102.21 | 355 |
| 2024-06-13 | 117.30 | 117.32 | 115.95 | 117.16 | 103.57 | 679 |
| 2024-06-12 | 117.28 | 120.46 | 117.04 | 119.18 | 105.35 | 410 |
| 2024-06-11 | 114.25 | 114.59 | 113.92 | 114.39 | 101.12 | 600 |
| 2024-06-10 | 115.39 | 116.00 | 114.46 | 115.63 | 102.22 | 1,362 |
| 2024-06-07 | 114.60 | 116.04 | 114.60 | 115.59 | 102.18 | 1,545 |
| 2024-06-06 | 116.57 | 116.83 | 115.71 | 116.73 | 103.19 | 817 |
| 2024-06-05 | 116.66 | 117.33 | 115.57 | 116.69 | 103.15 | 274 |
| 2024-06-04 | 116.34 | 117.58 | 116.10 | 116.64 | 103.11 | 429 |
| 2024-06-03 | 118.49 | 118.55 | 115.83 | 116.48 | 102.97 | 556 |
| 2024-05-31 | 115.83 | 116.64 | 115.65 | 116.17 | 102.69 | 583 |
| 2024-05-30 | 114.79 | 116.33 | 114.75 | 115.96 | 102.51 | 283 |
| 2024-05-29 | 115.86 | 115.86 | 114.10 | 115.07 | 101.72 | 314 |
| 2024-05-28 | 118.30 | 118.30 | 116.50 | 116.50 | 102.98 | 127,224 |
| 2024-05-24 | 117.57 | 118.05 | 117.00 | 117.72 | 104.06 | 142 |
| 2024-05-23 | 118.00 | 118.35 | 117.07 | 117.36 | 103.74 | 580 |
| 2024-05-22 | 117.45 | 118.56 | 117.12 | 117.76 | 104.10 | 363 |
| 2024-05-21 | 116.62 | 117.61 | 116.53 | 117.61 | 103.96 | 86 |
| 2024-05-20 | 116.76 | 117.55 | 116.41 | 117.22 | 103.62 | 61 |
| 2024-05-17 | 116.18 | 116.47 | 115.77 | 116.38 | 102.88 | 73 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.3000 USD |
| 2026-06-12 | 1.3000 USD |
| 2026-03-13 | 1.3000 USD |
| 2025-12-12 | 1.2700 USD |
| 2025-09-12 | 1.2700 USD |
| 2025-06-12 | 1.2700 USD |
| 2025-03-13 | 1.2700 USD |
| 2024-12-12 | 1.2400 USD |
| 2024-09-13 | 1.2400 USD |
| 2024-06-14 | 1.2400 USD |
| 2024-03-14 | 1.2400 USD |
| 2023-12-14 | 1.2200 USD |
| 2023-09-14 | 1.2200 USD |
| 2023-06-14 | 1.2200 USD |
| 2023-03-14 | 1.2200 USD |
| 2022-12-15 | 1.2000 USD |
| 2022-09-14 | 1.2000 USD |
| 2022-06-14 | 1.2000 USD |
| 2022-03-14 | 1.2000 USD |
| 2021-12-15 | 1.0800 USD |
| 2021-09-14 | 1.0800 USD |
| 2021-06-24 | 3.0000 USD |
| 2021-06-14 | 1.0800 USD |
| 2021-03-15 | 1.0800 USD |
| 2020-12-14 | 0.9000 USD |
| 2020-09-14 | 0.9000 USD |
| 2020-06-12 | 0.9000 USD |
| 2020-03-13 | 0.9000 USD |
| 2019-12-13 | 0.7600 USD |
| 2019-09-12 | 0.7600 USD |
| 2019-06-13 | 0.7600 USD |
| 2019-03-14 | 0.7600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.