T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 115.69 | 119.47 | 115.69 | 118.42 | 116.97 | 1,146 |
| 2026-07-24 | 116.10 | 116.77 | 112.98 | 116.53 | 115.11 | 533 |
| 2026-07-23 | 116.01 | 116.82 | 111.30 | 115.12 | 113.71 | 875 |
| 2026-07-22 | 116.45 | 118.00 | 112.99 | 116.08 | 114.66 | 588 |
| 2026-07-21 | 114.01 | 118.58 | 114.01 | 116.83 | 115.40 | 1,558 |
| 2026-07-20 | 118.00 | 120.00 | 116.31 | 116.96 | 115.53 | 666 |
| 2026-07-17 | 119.00 | 120.00 | 114.02 | 117.40 | 115.97 | 575 |
| 2026-07-16 | 119.94 | 120.00 | 116.43 | 119.38 | 117.92 | 1,037 |
| 2026-07-15 | 117.44 | 119.76 | 115.98 | 118.31 | 116.87 | 1,837 |
| 2026-07-14 | 114.00 | 116.53 | 112.79 | 115.84 | 114.43 | 562 |
| 2026-07-13 | 118.55 | 120.59 | 113.05 | 113.43 | 112.05 | 898 |
| 2026-07-10 | 118.22 | 119.99 | 115.88 | 119.53 | 118.07 | 444 |
| 2026-07-09 | 119.38 | 120.24 | 116.88 | 118.39 | 116.94 | 961 |
| 2026-07-08 | 121.12 | 122.21 | 116.08 | 117.93 | 116.49 | 2,423 |
| 2026-07-07 | 121.00 | 121.20 | 115.82 | 120.24 | 118.77 | 840 |
| 2026-07-06 | 118.93 | 120.40 | 115.95 | 120.25 | 118.78 | 1,745 |
| 2026-07-02 | 118.00 | 118.50 | 115.31 | 117.87 | 116.43 | 767 |
| 2026-07-01 | 113.69 | 117.55 | 110.30 | 116.60 | 115.18 | 1,311 |
| 2026-06-30 | 114.38 | 116.70 | 112.52 | 113.46 | 112.07 | 1,798 |
| 2026-06-29 | 110.23 | 113.99 | 107.59 | 112.40 | 111.03 | 2,549 |
| 2026-06-26 | 104.00 | 110.41 | 104.00 | 109.57 | 108.23 | 1,162 |
| 2026-06-25 | 105.80 | 108.78 | 102.01 | 107.05 | 105.74 | 1,363 |
| 2026-06-24 | 106.00 | 107.24 | 104.49 | 105.48 | 104.19 | 1,849 |
| 2026-06-23 | 104.04 | 108.72 | 104.04 | 106.59 | 105.29 | 591 |
| 2026-06-22 | 105.20 | 109.61 | 105.20 | 108.43 | 107.11 | 199,429 |
| 2026-06-18 | 107.00 | 110.53 | 105.42 | 107.22 | 105.91 | 517 |
| 2026-06-17 | 107.77 | 110.00 | 106.00 | 108.53 | 107.21 | 1,377 |
| 2026-06-16 | 106.75 | 110.50 | 106.75 | 109.50 | 108.16 | 8,735 |
| 2026-06-15 | 105.23 | 110.92 | 105.23 | 109.89 | 108.55 | 1,453 |
| 2026-06-12 | 110.11 | 110.61 | 107.00 | 109.39 | 108.05 | 2,546 |
| 2026-06-11 | 107.14 | 108.77 | 105.50 | 107.22 | 104.63 | 483 |
| 2026-06-10 | 108.00 | 109.16 | 103.01 | 107.18 | 104.59 | 1,358 |
| 2026-06-09 | 104.90 | 108.00 | 104.52 | 105.55 | 103.00 | 1,676 |
| 2026-06-08 | 106.14 | 107.99 | 104.40 | 105.92 | 103.36 | 166,264 |
| 2026-06-05 | 104.30 | 108.00 | 104.30 | 105.81 | 103.25 | 747 |
| 2026-06-04 | 104.01 | 108.22 | 101.31 | 107.19 | 104.60 | 3,856 |
| 2026-06-03 | 103.11 | 105.75 | 101.59 | 103.09 | 100.60 | 1,442 |
| 2026-06-02 | 102.10 | 105.75 | 102.10 | 105.03 | 102.49 | 1,363 |
| 2026-06-01 | 104.14 | 107.98 | 100.00 | 105.13 | 102.59 | 6,619 |
| 2026-05-29 | 103.01 | 105.96 | 102.63 | 105.37 | 102.82 | 1,308 |
| 2026-05-28 | 102.80 | 106.74 | 102.80 | 103.45 | 100.95 | 1,599 |
| 2026-05-27 | 105.00 | 108.00 | 103.52 | 104.52 | 101.99 | 950 |
| 2026-05-26 | 101.00 | 106.00 | 101.00 | 103.67 | 101.16 | 1,454 |
| 2026-05-22 | 101.00 | 103.95 | 100.79 | 103.08 | 100.59 | 1,103 |
| 2026-05-21 | 101.83 | 103.87 | 100.00 | 101.74 | 99.279 | 912 |
| 2026-05-20 | 102.82 | 104.10 | 100.78 | 102.08 | 99.611 | 603 |
| 2026-05-19 | 99.030 | 106.00 | 99.030 | 102.17 | 99.699 | 658 |
| 2026-05-18 | 98.070 | 103.79 | 98.070 | 101.73 | 99.270 | 1,405 |
| 2026-05-15 | 101.14 | 106.00 | 99.770 | 102.35 | 99.875 | 1,547 |
| 2026-05-14 | 102.55 | 105.34 | 100.30 | 103.07 | 100.58 | 986 |
| 2026-05-13 | 102.00 | 103.86 | 101.03 | 103.15 | 100.66 | 1,115 |
| 2026-05-12 | 105.05 | 106.00 | 100.73 | 102.36 | 99.884 | 830 |
| 2026-05-11 | 105.31 | 106.00 | 102.01 | 105.55 | 103.00 | 1,097 |
| 2026-05-08 | 103.59 | 105.39 | 102.25 | 104.96 | 102.42 | 877 |
| 2026-05-07 | 102.92 | 108.00 | 102.68 | 103.59 | 101.08 | 2,537 |
| 2026-05-06 | 106.12 | 106.88 | 102.91 | 106.40 | 103.83 | 1,895 |
| 2026-05-05 | 103.12 | 104.00 | 100.86 | 103.23 | 100.73 | 2,237 |
| 2026-05-01 | 106.16 | 106.16 | 99.940 | 103.56 | 101.06 | 1,241 |
| 2026-04-30 | 97.970 | 103.01 | 97.970 | 102.22 | 99.748 | 920 |
| 2026-04-29 | 98.260 | 102.32 | 98.160 | 100.52 | 98.089 | 1,290 |
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.