T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	120.60	121.48	119.74	120.76	98.868	24
2022-09-01	117.92	118.58	116.41	118.00	96.607	162
2022-08-31	121.29	121.29	120.00	120.00	98.244	32
2022-08-30	120.36	120.36	118.71	119.10	97.509	283
2022-08-26	126.83	126.87	119.69	119.69	97.988	42
2022-08-25	125.42	126.67	125.14	126.50	103.57	51
2022-08-24	125.56	126.20	125.56	125.79	102.99	11
2022-08-23	124.44	125.53	124.14	124.14	101.63	53
2022-08-22	124.50	124.85	122.54	123.35	100.99	256
2022-08-19	130.29	130.30	126.47	126.64	103.68	84
2022-08-18	131.13	131.13	130.00	130.06	106.48	140
2022-08-17	130.44	130.44	128.96	130.41	106.76	141
2022-08-16	131.39	133.29	131.08	133.29	109.13	184
2022-08-15	131.56	132.11	131.56	132.00	108.07	178
2022-08-12	130.00	131.65	130.00	131.34	107.53	18
2022-08-11	130.72	132.33	129.48	129.48	106.01	62
2022-08-10	127.98	130.18	127.63	130.18	106.58	206
2022-08-09	126.57	126.57	124.05	124.32	101.78	7
2022-08-08	126.81	128.21	126.35	127.96	104.76	127
2022-08-05	123.42	125.74	123.42	124.80	102.18	168
2022-08-04	126.65	127.44	125.62	125.98	103.14	77
2022-08-03	123.26	126.16	123.26	125.87	103.05	124
2022-08-02	122.23	124.45	121.87	123.91	101.44	95
2022-08-01	122.38	123.33	121.13	122.43	100.23	113
2022-07-29	120.85	123.76	120.56	123.76	101.32	147
2022-07-28	119.75	121.73	118.41	120.00	98.246	96
2022-07-27	117.94	118.80	117.92	118.33	96.877	3,985
2022-07-26	119.03	119.03	117.30	117.61	96.289	14
2022-07-25	122.05	122.05	120.25	120.25	98.449	67
2022-07-22	123.06	123.26	120.61	120.84	98.933	407
2022-07-21	121.05	121.93	120.24	121.93	99.826	10
2022-07-20	118.53	121.25	118.53	120.50	98.651	19
2022-07-19	115.80	118.90	115.80	118.67	97.157	9
2022-07-18	116.44	117.17	115.19	115.19	94.309	112
2022-07-15	113.54	114.69	113.19	114.57	93.800	525
2022-07-14	110.13	110.30	108.80	109.86	89.944	223
2022-07-13	111.31	111.47	109.17	110.99	90.868	1,327
2022-07-12	114.34	116.35	114.34	116.28	95.196	394
2022-07-11	113.47	114.24	112.75	114.00	93.333	37
2022-07-08	118.89	119.00	115.83	116.39	95.290	147
2022-07-07	118.57	118.57	116.37	117.00	95.789	168
2022-07-06	117.70	117.90	116.26	116.33	95.241	432
2022-07-05	114.09	115.03	112.63	115.03	94.177	125
2022-07-01	113.61	114.95	113.32	114.49	93.734	1,614
2022-06-30	113.36	114.41	110.89	114.39	93.653	1,074
2022-06-29	116.34	116.43	114.61	115.94	94.922	60
2022-06-28	121.05	121.29	118.26	118.26	96.821	118
2022-06-27	122.01	122.42	120.26	120.29	98.483	277
2022-06-24	116.18	120.36	116.18	120.36	98.540	704
2022-06-23	111.51	114.39	111.51	112.65	92.224	53
2022-06-22	108.85	111.49	108.85	111.49	91.277	387
2022-06-21	109.94	110.02	109.20	110.02	90.075	363
2022-06-17	106.68	108.40	105.50	107.37	87.904	70
2022-06-16	107.22	107.22	104.93	104.93	85.908	34
2022-06-15	108.96	110.92	108.96	110.72	90.648	362
2022-06-14	107.58	109.42	106.86	108.19	88.577	189
2022-06-13	110.51	110.78	106.76	108.72	88.028	1,293
2022-06-10	118.19	118.19	114.82	115.44	93.469	675
2022-06-09	123.27	124.28	122.97	123.40	99.914	51
2022-06-08	124.94	125.55	123.39	123.39	99.906	79

← NewerPage 18 of 21 · 1,230 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.