T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 108.26 | 109.26 | 107.00 | 109.16 | 95.485 | 770 |
| 2024-02-15 | 106.73 | 108.72 | 106.72 | 108.51 | 94.916 | 382 |
| 2024-02-14 | 105.71 | 106.71 | 105.18 | 105.44 | 92.231 | 645 |
| 2024-02-13 | 107.10 | 107.10 | 104.14 | 104.35 | 91.273 | 563 |
| 2024-02-12 | 106.15 | 110.68 | 106.15 | 110.57 | 96.719 | 454 |
| 2024-02-09 | 109.22 | 109.83 | 106.02 | 106.64 | 93.281 | 924 |
| 2024-02-08 | 111.81 | 113.30 | 108.50 | 109.25 | 95.564 | 2,189 |
| 2024-02-07 | 109.50 | 110.00 | 107.75 | 110.00 | 96.220 | 464 |
| 2024-02-06 | 108.62 | 109.17 | 108.18 | 108.72 | 95.100 | 542 |
| 2024-02-05 | 108.78 | 108.99 | 107.43 | 108.76 | 95.134 | 2,366 |
| 2024-02-02 | 108.78 | 110.05 | 108.15 | 109.93 | 96.158 | 385 |
| 2024-02-01 | 108.80 | 109.76 | 107.43 | 109.64 | 95.905 | 481 |
| 2024-01-31 | 111.56 | 111.56 | 109.81 | 110.34 | 96.517 | 681 |
| 2024-01-30 | 110.87 | 112.00 | 110.62 | 112.00 | 97.969 | 849 |
| 2024-01-29 | 110.84 | 111.39 | 109.95 | 110.12 | 96.325 | 404 |
| 2024-01-26 | 111.96 | 112.15 | 110.35 | 110.55 | 96.701 | 1,416 |
| 2024-01-25 | 110.96 | 111.70 | 109.76 | 111.12 | 97.199 | 2,840 |
| 2024-01-24 | 111.31 | 111.31 | 110.01 | 110.07 | 96.277 | 30,516 |
| 2024-01-23 | 110.70 | 111.14 | 109.09 | 109.25 | 95.564 | 857 |
| 2024-01-22 | 110.13 | 112.17 | 110.13 | 110.60 | 96.744 | 1,238 |
| 2024-01-19 | 105.68 | 108.45 | 105.67 | 108.45 | 94.864 | 595 |
| 2024-01-18 | 106.45 | 106.86 | 104.94 | 105.71 | 92.467 | 827 |
| 2024-01-17 | 104.75 | 106.80 | 104.61 | 105.61 | 92.380 | 2,413 |
| 2024-01-16 | 110.49 | 110.49 | 106.45 | 106.47 | 93.128 | 55,177 |
| 2024-01-12 | 109.87 | 110.45 | 109.13 | 110.38 | 96.552 | 850 |
| 2024-01-11 | 108.50 | 111.83 | 108.09 | 109.52 | 95.800 | 1,257 |
| 2024-01-10 | 106.77 | 108.20 | 106.40 | 107.43 | 93.975 | 3,050 |
| 2024-01-09 | 105.64 | 106.78 | 105.59 | 106.53 | 93.184 | 1,285 |
| 2024-01-08 | 105.95 | 106.60 | 105.80 | 106.46 | 93.121 | 1,523 |
| 2024-01-05 | 106.06 | 107.04 | 105.53 | 105.90 | 92.631 | 8,715 |
| 2024-01-04 | 105.71 | 106.79 | 105.50 | 106.35 | 93.025 | 248 |
| 2024-01-03 | 106.88 | 106.97 | 105.27 | 106.46 | 93.123 | 474 |
| 2024-01-02 | 106.80 | 108.11 | 106.19 | 107.98 | 94.449 | 1,116 |
| 2023-12-29 | 108.54 | 109.00 | 107.50 | 107.92 | 94.400 | 459 |
| 2023-12-28 | 108.41 | 108.82 | 108.20 | 108.80 | 95.170 | 412 |
| 2023-12-27 | 108.99 | 109.12 | 108.49 | 108.57 | 94.969 | 358 |
| 2023-12-22 | 107.51 | 108.50 | 107.28 | 107.89 | 94.374 | 377 |
| 2023-12-21 | 107.35 | 107.44 | 105.84 | 105.92 | 92.651 | 754 |
| 2023-12-20 | 107.91 | 108.43 | 107.69 | 108.08 | 94.540 | 408 |
| 2023-12-19 | 106.93 | 108.53 | 106.91 | 107.98 | 94.453 | 1,466 |
| 2023-12-18 | 106.04 | 107.11 | 105.73 | 106.72 | 93.351 | 226 |
| 2023-12-15 | 107.32 | 107.76 | 105.70 | 105.70 | 92.458 | 19,176 |
| 2023-12-14 | 103.89 | 108.75 | 103.80 | 107.33 | 93.884 | 1,398 |
| 2023-12-13 | 98.720 | 100.38 | 98.720 | 100.38 | 86.733 | 729 |
| 2023-12-12 | 98.680 | 99.630 | 97.770 | 99.498 | 85.975 | 520 |
| 2023-12-11 | 98.210 | 99.463 | 97.945 | 99.250 | 85.761 | 576 |
| 2023-12-08 | 99.260 | 100.54 | 98.720 | 98.963 | 85.513 | 772 |
| 2023-12-07 | 99.845 | 100.46 | 99.340 | 99.762 | 86.203 | 385 |
| 2023-12-06 | 101.19 | 101.87 | 100.53 | 100.87 | 87.161 | 806 |
| 2023-12-05 | 101.65 | 101.65 | 100.37 | 100.69 | 87.005 | 534 |
| 2023-12-04 | 101.52 | 102.95 | 101.47 | 101.76 | 87.930 | 258 |
| 2023-12-01 | 99.690 | 102.25 | 99.660 | 102.05 | 88.181 | 4,347 |
| 2023-11-30 | 99.990 | 100.59 | 99.499 | 99.960 | 86.375 | 339 |
| 2023-11-29 | 99.230 | 100.80 | 98.930 | 99.840 | 86.271 | 459 |
| 2023-11-28 | 97.190 | 98.670 | 96.680 | 98.590 | 85.191 | 930 |
| 2023-11-27 | 97.967 | 98.070 | 96.490 | 96.742 | 83.594 | 165 |
| 2023-11-24 | 100.70 | 100.70 | 97.480 | 98.125 | 84.789 | 207 |
| 2023-11-22 | 97.845 | 98.460 | 97.425 | 98.110 | 84.776 | 877 |
| 2023-11-21 | 98.020 | 98.020 | 96.550 | 96.840 | 83.679 | 879 |
| 2023-11-20 | 97.350 | 98.600 | 96.540 | 98.600 | 85.200 | 680 |
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.