T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	107.51	110.05	107.51	109.73	93.750	1,236
2023-08-22	108.00	108.00	107.28	107.44	91.798	147
2023-08-21	107.68	107.98	106.56	106.96	91.385	103
2023-08-18	107.82	108.88	107.31	108.21	92.455	103
2023-08-17	109.52	109.52	108.74	109.04	93.168	124
2023-08-16	109.34	109.77	108.95	109.09	93.203	229
2023-08-15	111.48	111.56	110.99	111.08	94.903	46
2023-08-14	112.18	112.18	111.55	112.07	95.749	728
2023-08-11	113.02	113.48	112.01	112.05	95.732	839
2023-08-10	114.03	114.99	113.23	113.32	96.821	390
2023-08-09	114.17	114.55	113.34	113.42	96.905	72
2023-08-08	114.31	114.31	112.57	114.02	97.420	1,371
2023-08-07	116.25	117.27	116.07	116.57	99.598	922
2023-08-04	118.05	118.15	116.49	116.49	99.526	326
2023-08-03	117.76	117.97	117.06	117.08	100.03	369
2023-08-02	118.75	119.35	117.93	118.64	101.37	549
2023-08-01	123.26	124.10	121.39	121.69	103.97	2,982
2023-07-31	127.32	127.63	125.31	125.38	107.13	322
2023-07-28	128.83	132.80	125.79	125.79	107.48	5,037
2023-07-27	119.50	120.20	118.26	118.32	101.09	494
2023-07-26	119.53	119.76	118.54	118.54	101.28	660
2023-07-25	120.54	120.54	119.29	119.29	101.92	1,430
2023-07-24	120.79	121.17	120.10	120.85	103.25	645
2023-07-21	121.15	121.15	119.79	120.57	103.02	747
2023-07-20	120.29	120.80	119.62	119.91	102.45	1,323
2023-07-19	120.43	121.91	120.09	121.39	103.71	907
2023-07-18	118.10	119.72	117.00	118.83	101.53	404
2023-07-17	116.32	117.82	116.11	117.74	100.60	1,193
2023-07-14	119.09	119.09	116.57	116.64	99.658	636
2023-07-13	117.38	118.95	117.05	118.25	101.03	13,052
2023-07-12	117.45	117.90	116.82	116.82	99.813	293
2023-07-11	113.19	114.26	113.13	113.60	97.059	1,031
2023-07-10	110.48	114.29	110.25	112.68	96.270	2,247
2023-07-07	109.89	111.34	109.71	111.25	95.049	1,969
2023-07-06	110.58	110.58	107.80	108.89	93.032	942
2023-07-05	112.61	112.98	111.59	112.50	96.121	930
2023-07-03	111.65	113.84	111.65	113.30	96.804	871
2023-06-30	112.16	112.62	111.63	112.18	95.843	1,087
2023-06-29	110.60	111.34	110.22	111.18	94.993	810
2023-06-28	109.65	110.66	109.48	110.51	94.416	649
2023-06-27	107.64	109.49	107.55	109.49	93.549	925
2023-06-26	106.57	107.72	106.57	107.70	92.020	473
2023-06-23	105.32	106.27	105.32	106.22	90.752	1,000
2023-06-22	110.24	110.24	106.51	107.30	91.674	41,325
2023-06-21	111.74	112.19	110.58	110.78	94.652	625
2023-06-20	112.90	113.43	111.95	112.56	96.168	1,523
2023-06-19	115.45	115.45	115.45	115.45	98.641	21
2023-06-16	114.69	115.92	114.07	114.20	97.573	75,371
2023-06-15	110.57	113.07	110.57	113.07	96.608	639
2023-06-14	111.04	112.77	109.81	109.81	93.822	414
2023-06-13	111.28	112.80	110.80	112.55	95.121	607
2023-06-12	114.00	114.00	110.15	110.60	93.473	657
2023-06-09	113.57	114.16	113.32	113.88	96.241	252
2023-06-08	112.41	113.88	111.68	113.77	96.152	375
2023-06-07	112.51	113.98	112.08	113.02	95.518	356
2023-06-06	110.15	112.47	110.15	111.07	93.866	386
2023-06-05	110.39	111.30	109.10	110.70	93.558	6,925
2023-06-02	109.38	111.44	108.91	111.44	94.182	475
2023-06-01	107.25	108.70	105.69	108.70	91.867	892
2023-05-31	108.65	108.82	106.37	107.61	90.949	795

← NewerPage 14 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.