T. Rowe Price Group Inc. historical data

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

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

← NewerPage 2 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.