T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 114.28 | 115.99 | 114.28 | 115.99 | 102.53 | 1,100 |
| 2024-05-15 | 115.39 | 115.81 | 114.81 | 114.81 | 101.49 | 122 |
| 2024-05-14 | 113.49 | 114.62 | 113.26 | 114.21 | 100.96 | 66 |
| 2024-05-13 | 111.86 | 113.34 | 111.86 | 112.86 | 99.766 | 229 |
| 2024-05-10 | 110.88 | 111.77 | 110.55 | 111.04 | 98.158 | 340 |
| 2024-05-09 | 111.07 | 111.79 | 110.49 | 110.65 | 97.808 | 392 |
| 2024-05-08 | 110.41 | 111.40 | 110.18 | 111.34 | 98.423 | 980 |
| 2024-05-07 | 112.77 | 112.99 | 111.59 | 111.59 | 98.644 | 213 |
| 2024-05-03 | 112.51 | 113.39 | 111.48 | 111.51 | 98.569 | 262 |
| 2024-05-02 | 111.50 | 112.00 | 110.36 | 110.36 | 97.557 | 639 |
| 2024-05-01 | 109.67 | 110.67 | 109.22 | 110.24 | 97.450 | 784 |
| 2024-04-30 | 111.55 | 111.94 | 109.70 | 110.00 | 97.238 | 80 |
| 2024-04-29 | 113.46 | 114.97 | 112.83 | 112.83 | 99.740 | 204,227 |
| 2024-04-26 | 112.50 | 114.83 | 111.57 | 114.19 | 100.94 | 554 |
| 2024-04-25 | 109.69 | 110.53 | 107.78 | 108.79 | 96.169 | 1,162 |
| 2024-04-24 | 110.66 | 111.61 | 110.19 | 111.48 | 98.547 | 2,253 |
| 2024-04-23 | 111.43 | 112.64 | 111.23 | 112.64 | 99.568 | 1,519 |
| 2024-04-22 | 108.73 | 111.32 | 108.61 | 111.32 | 98.405 | 44,860 |
| 2024-04-19 | 108.52 | 109.91 | 108.48 | 108.59 | 95.992 | 9,992 |
| 2024-04-18 | 111.69 | 111.99 | 108.75 | 109.18 | 96.509 | 1,344 |
| 2024-04-17 | 112.69 | 113.36 | 112.05 | 112.67 | 99.599 | 445 |
| 2024-04-16 | 114.04 | 114.04 | 111.73 | 112.46 | 99.408 | 732 |
| 2024-04-15 | 117.18 | 117.34 | 114.00 | 114.00 | 100.77 | 571 |
| 2024-04-12 | 117.70 | 117.70 | 114.57 | 115.43 | 102.04 | 1,078 |
| 2024-04-11 | 117.21 | 118.07 | 116.52 | 117.78 | 104.12 | 386 |
| 2024-04-10 | 118.49 | 118.83 | 116.46 | 117.15 | 103.56 | 431 |
| 2024-04-09 | 118.19 | 119.07 | 117.28 | 119.07 | 105.26 | 736 |
| 2024-04-08 | 117.96 | 119.17 | 117.53 | 118.22 | 104.50 | 196 |
| 2024-04-05 | 116.25 | 117.29 | 115.00 | 116.16 | 102.68 | 1,474 |
| 2024-04-04 | 120.01 | 120.39 | 119.31 | 119.47 | 105.61 | 3,123 |
| 2024-04-03 | 118.39 | 119.43 | 118.25 | 118.45 | 104.71 | 394 |
| 2024-04-02 | 119.62 | 119.62 | 118.12 | 118.20 | 104.49 | 1,634 |
| 2024-03-28 | 120.60 | 122.06 | 120.60 | 122.00 | 107.85 | 930 |
| 2024-03-27 | 119.50 | 120.22 | 118.06 | 120.19 | 106.25 | 719 |
| 2024-03-26 | 119.46 | 119.53 | 118.63 | 118.87 | 105.08 | 429 |
| 2024-03-25 | 118.54 | 118.99 | 118.22 | 118.35 | 104.62 | 1,592 |
| 2024-03-22 | 120.49 | 120.49 | 118.52 | 118.72 | 104.95 | 791 |
| 2024-03-21 | 119.02 | 121.30 | 118.92 | 120.65 | 106.65 | 2,039 |
| 2024-03-20 | 114.45 | 117.45 | 114.45 | 117.45 | 103.82 | 1,206 |
| 2024-03-19 | 114.59 | 115.15 | 114.19 | 114.85 | 101.53 | 679 |
| 2024-03-18 | 114.66 | 115.22 | 113.68 | 114.96 | 101.62 | 903 |
| 2024-03-15 | 114.38 | 116.32 | 114.38 | 115.52 | 102.12 | 1,423 |
| 2024-03-14 | 116.39 | 116.89 | 114.34 | 115.12 | 101.76 | 2,420 |
| 2024-03-13 | 117.75 | 118.80 | 117.51 | 118.37 | 103.54 | 372 |
| 2024-03-12 | 117.79 | 119.46 | 116.98 | 117.90 | 103.13 | 198 |
| 2024-03-11 | 117.75 | 117.92 | 116.70 | 117.70 | 102.96 | 537 |
| 2024-03-08 | 117.99 | 119.00 | 117.85 | 118.27 | 103.45 | 2,701 |
| 2024-03-07 | 118.16 | 118.41 | 117.23 | 117.55 | 102.82 | 1,020 |
| 2024-03-06 | 116.85 | 116.88 | 115.93 | 116.27 | 101.70 | 555 |
| 2024-03-05 | 116.85 | 117.43 | 116.28 | 117.01 | 102.35 | 691 |
| 2024-03-04 | 114.47 | 117.82 | 114.19 | 117.25 | 102.56 | 731 |
| 2024-03-01 | 112.94 | 113.31 | 111.75 | 113.16 | 98.984 | 2,889 |
| 2024-02-29 | 113.25 | 113.32 | 112.45 | 113.13 | 98.958 | 549 |
| 2024-02-28 | 108.01 | 112.69 | 108.01 | 112.60 | 98.494 | 719 |
| 2024-02-27 | 110.61 | 110.83 | 109.94 | 110.34 | 96.517 | 147 |
| 2024-02-26 | 110.23 | 111.35 | 110.13 | 110.34 | 96.517 | 447 |
| 2024-02-23 | 111.12 | 111.12 | 110.59 | 110.98 | 97.073 | 516 |
| 2024-02-22 | 110.79 | 111.55 | 110.03 | 110.70 | 96.830 | 759 |
| 2024-02-21 | 108.88 | 109.50 | 107.81 | 109.50 | 95.782 | 341 |
| 2024-02-20 | 107.52 | 109.39 | 107.13 | 109.39 | 95.686 | 1,825 |
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.