T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	124.31	126.02	123.74	126.02	102.04	125
2022-06-06	127.53	127.57	125.55	126.38	102.33	115
2022-06-01	128.77	128.77	123.12	124.29	100.63	100
2022-05-31	129.21	129.46	125.85	128.22	103.82	1,971
2022-05-27	129.58	130.99	128.40	128.40	103.96	699
2022-05-26	124.00	127.15	124.00	127.15	102.95	102
2022-05-25	120.50	121.73	120.00	120.93	97.914	112
2022-05-24	120.67	120.67	116.17	120.11	97.250	882
2022-05-23	123.59	123.64	121.15	121.54	98.408	61
2022-05-20	122.94	123.42	119.69	120.55	97.606	122
2022-05-19	120.31	121.09	119.69	120.79	97.801	18
2022-05-18	125.78	125.78	121.99	122.16	98.910	1,599
2022-05-17	124.61	124.61	122.34	124.42	100.74	43
2022-05-16	121.65	121.91	119.18	121.80	98.619	221
2022-05-13	120.73	123.00	120.68	120.68	97.713	339
2022-05-12	114.33	119.16	113.12	116.83	94.594	415
2022-05-11	122.56	122.56	114.81	115.28	93.339	708
2022-05-10	124.72	128.67	121.36	123.90	100.32	264
2022-05-09	124.05	125.55	122.76	123.43	99.938	56
2022-05-06	127.08	127.71	124.14	125.25	101.41	143
2022-05-05	132.53	132.99	126.51	127.06	102.87	292
2022-05-04	130.15	130.15	128.09	128.53	104.07	90
2022-05-03	125.76	130.36	125.68	129.47	104.83	519
2022-04-29	128.75	129.16	124.52	124.52	100.82	94
2022-04-28	130.92	130.92	127.37	130.06	105.31	568
2022-04-27	132.38	132.87	130.87	132.03	106.90	66
2022-04-26	137.04	137.04	132.02	132.54	107.31	243
2022-04-25	133.43	134.51	132.57	134.51	108.91	82
2022-04-22	139.29	139.29	136.17	136.47	110.50	57
2022-04-21	146.13	146.13	139.99	139.99	113.34	226
2022-04-20	145.92	145.92	143.00	143.00	115.78	542
2022-04-19	142.73	144.54	142.73	143.67	116.33	52
2022-04-14	143.58	144.64	140.42	140.46	113.73	163,247
2022-04-13	144.65	144.65	141.95	143.20	115.95	33
2022-04-12	144.09	148.12	144.09	144.48	116.99	354
2022-04-11	145.12	145.70	143.51	143.68	116.33	215
2022-04-08	146.76	147.75	145.47	147.73	119.61	41
2022-04-07	147.59	149.53	144.49	145.67	117.95	154
2022-04-06	153.79	153.79	148.92	149.89	121.36	131
2022-04-05	155.43	156.45	154.61	155.02	125.52	66
2022-04-04	154.58	157.50	152.61	155.75	126.11	196
2022-04-01	152.75	153.46	151.99	151.99	123.06	29
2022-03-31	153.65	153.76	152.81	153.68	124.43	8
2022-03-30	156.15	156.15	153.83	153.92	124.63	42
2022-03-29	152.25	153.89	152.25	153.56	124.33	138
2022-03-28	149.01	149.51	147.73	147.73	119.61	150
2022-03-25	149.32	150.47	148.38	148.68	120.38	42
2022-03-24	147.47	147.72	145.80	147.72	119.61	178
2022-03-23	148.37	148.52	146.73	146.73	118.81	119
2022-03-22	146.73	149.08	146.73	149.08	120.70	87
2022-03-21	146.75	147.51	145.32	145.32	117.67	428
2022-03-18	146.91	147.72	145.47	146.90	118.94	481
2022-03-17	145.07	147.17	144.09	146.88	118.92	74
2022-03-16	141.89	146.28	140.98	143.28	116.01	241
2022-03-15	138.03	140.32	137.53	138.99	112.54	104
2022-03-14	137.01	138.66	136.86	136.86	110.81	95
2022-03-11	139.99	140.05	137.16	137.99	110.76	54
2022-03-10	136.92	138.28	135.39	138.15	110.89	79
2022-03-09	138.87	140.38	138.86	139.51	111.98	4
2022-03-08	134.98	138.33	133.27	135.32	108.61	356

← NewerPage 19 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.