T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	121.49	122.16	120.87	120.89	100.00	120
2022-11-28	123.81	124.62	121.96	121.96	100.88	249
2022-11-25	123.86	125.26	122.90	125.21	103.57	84
2022-11-23	125.05	125.05	124.00	124.08	102.64	30
2022-11-22	121.26	123.42	121.00	121.00	100.09	4,794
2022-11-21	120.90	121.21	120.62	121.21	100.26	112
2022-11-18	123.60	123.83	122.16	122.16	101.05	424
2022-11-17	121.09	121.09	119.94	120.56	99.727	341
2022-11-16	124.51	124.51	122.88	123.32	102.01	275
2022-11-15	129.17	130.31	125.80	126.59	104.72	278
2022-11-14	131.32	131.32	127.76	129.17	106.85	106
2022-11-11	125.87	132.00	125.84	132.00	109.19	96
2022-11-10	114.08	123.55	113.45	122.05	100.96	824
2022-11-09	107.78	107.78	105.73	106.55	88.134	66
2022-11-08	105.54	109.94	104.90	108.53	89.776	466
2022-11-07	104.33	104.39	101.93	102.92	85.132	294
2022-11-04	102.95	104.07	100.93	100.93	83.489	41
2022-11-03	104.66	104.66	101.54	102.56	84.838	4,824
2022-11-02	106.38	108.99	105.24	108.56	89.801	310
2022-11-01	106.16	108.45	105.69	107.02	88.526	154
2022-10-31	107.79	107.79	107.00	107.11	88.601	246
2022-10-28	105.93	107.67	105.21	107.26	88.725	266
2022-10-27	111.00	111.00	106.99	106.99	88.502	315
2022-10-26	108.41	110.84	108.41	109.46	90.541	429
2022-10-25	104.65	108.01	104.65	108.01	89.346	26
2022-10-24	104.06	104.48	102.97	104.47	86.414	346
2022-10-21	99.930	102.43	99.430	102.43	84.730	162
2022-10-20	101.33	102.52	99.595	99.600	82.389	315
2022-10-19	102.69	103.35	100.76	100.76	83.350	131
2022-10-18	105.98	106.15	103.89	104.71	86.616	534
2022-10-17	101.06	102.32	100.91	102.03	84.399	713
2022-10-14	102.83	104.98	99.530	99.530	82.331	696
2022-10-13	95.210	102.23	93.625	102.01	84.383	1,190
2022-10-12	102.31	103.38	97.735	98.540	81.512	7,164
2022-10-11	104.64	105.22	102.85	105.19	87.013	479
2022-10-10	107.35	107.37	104.99	105.61	87.361	52
2022-10-07	109.42	110.92	106.09	106.13	87.791	5,603
2022-10-06	111.25	112.30	111.21	111.45	92.191	128
2022-10-05	111.24	111.71	110.57	111.59	92.303	434
2022-10-04	111.14	112.96	110.86	112.00	92.646	1,096
2022-10-03	106.37	109.19	105.21	109.07	90.223	874
2022-09-30	107.54	107.54	105.95	106.70	88.262	121
2022-09-29	107.21	108.80	107.05	107.20	88.676	279
2022-09-28	107.64	109.56	107.42	109.56	90.628	498
2022-09-27	107.48	109.52	106.21	106.47	88.072	8,420
2022-09-26	106.99	108.40	106.99	107.71	89.098	133
2022-09-23	106.28	106.95	105.21	105.77	87.492	861
2022-09-22	110.05	110.08	107.50	107.89	89.243	8,662
2022-09-21	111.79	114.20	111.79	112.52	93.076	4,846
2022-09-20	112.80	112.80	112.03	112.49	93.052	492
2022-09-16	111.05	111.05	108.49	109.04	90.198	41
2022-09-15	116.29	116.29	112.90	113.00	93.474	248
2022-09-14	115.81	116.11	114.32	114.40	94.632	393
2022-09-13	120.67	120.80	116.70	116.97	95.761	667
2022-09-12	124.99	124.99	124.35	124.57	101.99	236
2022-09-09	123.03	124.07	122.60	124.06	101.57	60
2022-09-08	120.28	121.00	119.07	119.98	98.225	109
2022-09-07	119.26	121.39	119.26	121.39	99.379	14
2022-09-06	119.12	119.94	117.85	119.42	97.771	50
2022-09-02	120.60	121.48	119.74	120.76	98.868	24

← NewerPage 17 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.