T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	111.78	112.82	111.47	112.82	94.274	2,308
2023-02-27	112.29	112.93	110.92	110.92	92.684	451
2023-02-24	110.48	110.69	109.06	109.50	91.500	1,157
2023-02-23	113.75	113.94	111.97	111.97	93.564	329
2023-02-22	113.79	114.43	112.37	112.71	94.182	609
2023-02-21	116.90	116.99	112.96	113.04	94.458	1,072
2023-02-17	118.70	118.74	117.28	117.74	98.385	512
2023-02-16	120.16	120.16	118.92	119.90	100.19	365
2023-02-15	120.18	121.94	120.18	121.72	101.71	345
2023-02-14	120.73	122.03	118.26	118.26	98.820	526
2023-02-13	118.28	121.01	118.28	120.76	100.90	423
2023-02-10	115.92	116.85	114.62	116.85	97.642	134
2023-02-09	121.26	121.26	117.69	117.85	98.477	804
2023-02-08	122.72	123.67	121.42	121.46	101.49	639
2023-02-07	122.12	123.82	121.98	123.82	103.47	232
2023-02-06	123.68	123.73	122.22	122.53	102.39	577
2023-02-03	124.93	127.40	124.75	125.91	105.21	938
2023-02-02	122.43	132.40	122.43	132.40	110.63	769
2023-02-01	115.45	117.50	115.45	117.50	98.180	1,545
2023-01-31	113.46	115.37	112.92	115.21	96.271	373
2023-01-30	114.89	115.00	113.20	114.27	95.481	365
2023-01-27	113.75	115.80	112.00	115.80	96.764	629
2023-01-26	113.32	114.31	111.98	113.82	95.105	715
2023-01-25	115.68	115.78	112.71	115.78	96.747	902
2023-01-24	118.64	118.64	117.64	117.98	98.582	666
2023-01-23	118.49	119.02	117.69	118.92	99.371	5,624
2023-01-20	115.11	116.86	114.50	116.86	97.646	409
2023-01-19	115.73	115.73	113.35	114.13	95.369	101
2023-01-18	119.50	120.24	117.85	117.85	98.477	35
2023-01-17	117.60	118.74	116.75	118.70	99.187	4,399
2023-01-13	117.85	118.55	117.13	118.38	98.916	5,952
2023-01-12	120.03	120.03	117.60	119.07	99.497	472
2023-01-11	118.45	119.86	118.45	119.86	100.16	265
2023-01-10	115.00	116.52	114.42	116.46	97.311	492
2023-01-09	113.25	116.58	112.37	116.04	96.960	404
2023-01-06	109.51	112.53	108.77	112.31	93.844	228
2023-01-05	110.00	110.26	108.03	108.32	90.513	164
2023-01-04	111.00	112.52	110.24	112.39	93.915	54
2023-01-03	110.61	111.92	109.00	109.01	91.089	109
2022-12-30	109.28	110.19	107.86	107.86	90.125	649
2022-12-29	109.99	111.09	109.99	111.09	92.828	202
2022-12-28	110.71	111.14	108.63	108.90	90.994	85
2022-12-23	109.60	110.74	109.60	110.74	92.535	113
2022-12-22	111.91	111.91	107.81	107.81	90.088	114
2022-12-21	111.45	112.68	111.35	112.63	94.115	172
2022-12-20	108.20	109.73	108.20	109.73	91.689	141
2022-12-19	110.52	110.52	108.94	109.04	91.115	420
2022-12-16	110.92	111.96	109.05	110.00	91.918	670
2022-12-15	114.42	114.61	111.00	111.31	93.012	1,738
2022-12-14	122.20	123.58	119.17	119.17	98.573	127
2022-12-13	127.24	127.91	122.81	122.81	101.59	761
2022-12-12	118.84	120.89	118.84	120.09	99.338	341
2022-12-09	121.61	121.61	120.71	120.71	99.851	174
2022-12-08	121.25	122.58	121.10	121.74	100.70	2,475
2022-12-07	122.18	122.33	121.04	121.04	100.12	288
2022-12-06	122.03	122.03	120.95	121.47	100.48	702
2022-12-05	125.77	125.77	122.76	123.30	101.99	51
2022-12-02	124.85	125.60	123.15	125.21	103.57	176
2022-12-01	126.19	127.07	124.17	126.97	105.03	414
2022-11-30	121.08	122.36	118.97	122.36	101.22	331

← NewerPage 16 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.