T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	107.01	108.21	106.93	107.88	91.170	856
2023-05-26	104.86	106.42	104.57	106.05	89.625	692
2023-05-25	104.08	104.87	103.97	104.00	87.895	2,007
2023-05-24	105.42	106.02	103.10	103.24	87.257	2,520
2023-05-23	106.17	108.21	106.17	106.98	90.414	269
2023-05-22	106.73	107.00	105.93	106.84	90.291	161
2023-05-19	107.49	107.63	106.01	106.01	89.594	467
2023-05-18	105.43	106.60	105.03	106.19	89.746	273
2023-05-17	105.13	105.36	104.12	105.36	89.045	57
2023-05-16	105.42	105.76	104.38	104.41	88.242	991
2023-05-15	105.98	106.92	105.38	106.15	89.710	352
2023-05-12	106.64	106.70	104.56	104.56	88.364	10,450
2023-05-11	106.08	106.08	104.94	105.15	88.866	5,104
2023-05-10	107.77	107.77	104.96	104.97	88.718	654
2023-05-09	105.25	106.14	104.65	105.18	88.892	516
2023-05-05	107.65	107.65	105.85	106.65	90.138	348
2023-05-04	105.91	105.91	103.52	105.18	88.888	392
2023-05-03	106.36	107.57	106.24	107.27	90.655	813
2023-05-02	111.32	111.32	104.68	105.51	89.167	2,176
2023-04-28	110.98	112.68	110.82	112.19	94.818	829
2023-04-27	109.31	110.34	109.31	110.34	93.249	130
2023-04-26	108.99	110.80	108.99	109.37	92.434	672
2023-04-25	112.32	112.32	110.42	110.45	93.346	675
2023-04-24	112.45	112.45	111.42	112.18	94.808	237
2023-04-21	111.76	111.76	110.51	111.61	94.327	1,339
2023-04-20	111.53	112.48	111.44	112.45	95.035	257
2023-04-19	113.00	113.00	112.51	112.93	95.438	503
2023-04-18	113.84	114.14	112.12	113.15	95.628	2,687
2023-04-17	113.10	113.98	112.69	112.77	95.303	873
2023-04-14	113.47	114.42	112.50	112.50	95.079	428
2023-04-13	110.88	112.52	109.93	112.52	95.097	535
2023-04-12	114.98	115.01	111.70	112.10	94.741	1,204
2023-04-11	111.76	112.98	111.58	112.97	95.474	444
2023-04-06	109.55	109.91	108.89	109.91	92.886	134
2023-04-05	110.65	110.65	108.97	109.09	92.197	39
2023-04-04	112.35	113.24	110.93	111.40	94.149	2,522
2023-04-03	112.02	112.72	111.68	111.86	94.534	417
2023-03-31	111.35	112.96	111.35	112.04	94.688	610
2023-03-30	112.36	112.36	110.36	110.36	93.272	2,030
2023-03-29	110.27	110.52	109.65	109.65	92.673	460
2023-03-28	108.54	108.76	107.80	107.88	91.174	352
2023-03-27	110.83	110.83	108.47	108.86	92.003	82
2023-03-24	107.75	109.26	107.07	109.26	92.336	1,492
2023-03-23	108.13	111.36	108.13	108.16	91.407	103,628
2023-03-22	110.60	111.10	109.67	109.94	92.915	3,407
2023-03-21	109.74	110.31	108.76	110.19	93.122	2,614
2023-03-20	108.21	108.60	106.50	106.50	90.008	46
2023-03-17	108.60	108.60	106.68	108.14	91.396	8,168
2023-03-16	105.87	109.16	105.87	108.00	91.275	105,473
2023-03-15	103.48	108.18	103.48	106.23	89.776	1,574
2023-03-14	109.07	109.07	104.87	104.87	88.630	104
2023-03-13	104.55	108.66	102.71	108.17	90.388	785
2023-03-10	110.23	110.23	104.88	105.60	88.237	1,928
2023-03-09	112.85	115.33	111.84	111.84	93.455	450
2023-03-08	111.64	112.76	111.64	111.83	93.444	507
2023-03-07	114.64	114.74	112.50	112.53	94.032	509
2023-03-06	114.24	115.10	113.24	113.82	95.111	850
2023-03-03	112.29	113.52	111.70	113.31	94.683	647
2023-03-02	109.62	110.90	109.13	110.90	92.671	730
2023-03-01	111.67	111.89	110.00	111.25	92.964	1,285

← NewerPage 15 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.