T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	98.595	98.960	97.449	97.810	84.517	617
2023-11-16	97.870	97.870	97.040	97.350	84.119	437
2023-11-15	97.450	99.318	97.000	98.540	85.148	1,206
2023-11-14	94.980	97.430	94.480	96.780	83.627	1,650
2023-11-13	92.620	92.990	91.430	92.180	79.652	644
2023-11-10	94.000	94.000	90.740	92.650	80.058	525
2023-11-09	95.000	95.890	94.395	94.395	81.566	905
2023-11-08	94.020	94.865	94.020	94.550	81.700	76
2023-11-07	94.780	94.890	93.720	93.920	81.156	350
2023-11-06	95.670	96.280	94.100	94.130	81.337	28,493
2023-11-03	95.850	97.170	95.690	96.000	82.953	341
2023-11-02	93.088	94.630	92.570	94.330	81.510	1,521
2023-11-01	90.980	91.260	89.640	90.920	78.563	1,485
2023-10-31	90.990	91.060	89.290	90.440	78.149	331
2023-10-30	89.490	90.555	88.550	90.550	78.244	949
2023-10-27	93.000	93.870	87.500	88.620	76.576	2,143
2023-10-26	93.470	94.360	92.960	93.650	80.922	860
2023-10-25	95.250	95.790	93.390	93.736	80.996	669
2023-10-24	96.120	96.790	95.300	95.550	82.564	983
2023-10-23	96.010	96.890	95.480	96.200	83.126	421
2023-10-20	97.020	97.550	95.820	96.630	83.497	462
2023-10-19	98.390	99.160	97.230	98.520	85.130	885
2023-10-18	100.23	100.23	98.220	98.830	85.398	449
2023-10-17	100.26	102.33	99.970	100.78	87.083	166
2023-10-16	102.00	103.06	101.38	101.93	88.077	186
2023-10-13	103.15	103.39	100.23	100.59	86.919	586
2023-10-12	103.99	104.18	101.90	101.98	88.120	156
2023-10-11	105.08	106.28	103.46	103.65	89.563	691
2023-10-10	104.19	105.61	104.00	105.46	91.127	167
2023-10-09	100.23	103.99	100.23	103.62	89.537	424
2023-10-06	100.85	102.49	100.34	102.38	88.466	818
2023-10-05	101.81	101.81	100.18	101.31	87.537	342
2023-10-04	100.06	103.07	99.720	101.34	87.563	336
2023-10-03	103.73	103.89	100.98	101.22	87.459	693
2023-10-02	105.96	105.96	103.65	104.39	90.203	396
2023-09-29	105.08	106.19	104.75	104.75	90.514	1,281
2023-09-28	103.54	104.98	103.45	104.42	90.224	44,710
2023-09-27	106.66	106.66	102.60	102.99	88.990	4,001
2023-09-26	105.68	105.68	103.49	103.49	89.425	25
2023-09-25	104.78	106.49	104.78	106.10	91.676	81
2023-09-22	106.49	106.75	106.01	106.01	91.598	74
2023-09-21	107.73	107.73	106.61	106.77	92.259	125
2023-09-20	111.23	111.23	110.73	110.94	95.858	184
2023-09-19	108.39	109.87	108.39	109.87	94.938	605
2023-09-18	109.61	109.61	108.57	109.21	94.363	352
2023-09-15	109.87	110.16	109.33	109.33	94.467	384
2023-09-14	108.34	109.71	108.34	109.71	94.796	17
2023-09-13	109.76	109.76	106.08	108.85	93.002	1,101
2023-09-12	110.04	110.76	109.58	110.76	94.634	294
2023-09-11	110.37	110.86	109.82	110.86	94.720	603
2023-09-08	110.27	110.27	109.47	109.60	93.642	66
2023-09-07	114.88	114.88	109.31	110.41	94.335	239
2023-09-06	111.31	111.79	110.35	110.35	94.281	56
2023-09-05	112.90	112.99	111.44	112.29	95.941	94
2023-09-01	113.31	113.50	112.49	112.63	96.232	138
2023-08-31	112.04	113.03	112.00	112.87	96.433	399
2023-08-30	111.61	112.67	111.52	111.71	95.446	557
2023-08-29	110.66	111.73	110.59	111.56	95.318	577
2023-08-25	111.14	111.14	109.00	109.34	93.424	679
2023-08-24	111.42	111.42	109.75	109.95	93.942	365

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.