T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	138.88	139.52	134.92	135.45	108.72	132
2022-03-04	141.69	142.48	138.44	138.44	111.12	55
2022-03-03	144.69	144.69	141.06	142.93	114.72	193
2022-03-02	139.56	143.82	139.56	143.50	115.18	313
2022-03-01	145.52	145.52	139.48	139.58	112.03	312
2022-02-28	143.34	145.02	142.20	144.46	115.95	178
2022-02-25	143.55	145.25	143.36	145.25	116.58	206
2022-02-24	135.45	139.59	134.30	139.15	111.69	1,925
2022-02-23	144.03	145.15	141.36	141.36	113.46	1,552
2022-02-22	142.94	145.03	141.50	141.50	113.57	197
2022-02-18	142.97	143.95	141.74	142.81	114.62	215
2022-02-17	145.36	145.80	143.38	145.00	116.38	20
2022-02-16	145.52	148.74	145.18	145.53	116.81	66
2022-02-15	147.40	148.60	146.63	147.35	118.27	29
2022-02-14	144.30	145.70	143.40	143.54	115.21	289
2022-02-11	148.92	149.36	144.90	145.04	116.41	150
2022-02-10	151.25	153.68	150.32	150.34	120.67	88,962
2022-02-09	153.55	155.00	153.23	154.26	123.82	3,069
2022-02-08	152.17	152.17	149.45	151.51	121.61	304
2022-02-07	148.79	154.03	148.77	151.44	121.55	844
2022-02-04	148.11	150.16	147.39	150.05	120.44	11
2022-02-03	153.08	154.11	150.20	150.20	120.55	133
2022-02-02	156.81	157.65	46.720	156.52	125.63	163,346
2022-02-01	154.43	155.01	152.91	154.37	123.90	3,019
2022-01-31	149.90	154.03	149.81	154.03	123.63	279
2022-01-28	150.31	150.31	143.92	147.79	118.62	751
2022-01-27	156.21	156.29	146.47	147.57	118.44	1,370
2022-01-26	160.32	162.79	159.42	161.88	129.93	188
2022-01-25	157.99	159.28	154.26	159.28	127.84	123
2022-01-24	155.61	158.69	151.17	155.35	124.69	277
2022-01-21	162.92	163.03	160.21	160.21	128.59	663
2022-01-20	170.17	171.41	169.11	169.13	135.75	16
2022-01-19	173.00	174.74	168.79	169.43	135.99	124
2022-01-18	174.00	174.94	169.51	170.14	136.56	414
2022-01-14	175.63	176.38	173.35	173.85	139.54	12,957
2022-01-13	181.99	181.99	178.00	178.92	143.61	140
2022-01-12	193.12	193.12	180.89	180.89	145.19	2,687
2022-01-11	187.94	192.26	187.81	192.26	154.31	159
2022-01-10	191.33	191.33	185.28	187.97	150.87	209
2022-01-07	188.90	191.93	188.47	191.75	153.91	37
2022-01-06	191.00	191.00	187.98	190.20	152.66	12
2022-01-05	197.17	197.17	193.36	193.36	155.20	13
2022-01-04	191.76	196.70	191.76	196.11	157.40	8
2021-12-31	199.28	199.28	197.93	198.12	159.02	14
2021-12-30	198.09	198.93	198.09	198.93	159.67	5
2021-12-29	197.97	197.97	197.97	197.97	158.89	25
2021-12-23	192.81	195.15	192.81	195.09	156.59	1
2021-12-22	192.00	192.52	190.14	191.88	154.01	3
2021-12-20	193.36	193.36	187.67	189.08	151.76	130
2021-12-17	188.91	191.40	188.91	191.40	153.62	2
2021-12-16	196.64	196.95	192.81	192.95	154.87	107
2021-12-15	189.76	192.75	187.93	192.75	154.71	26
2021-12-14	191.68	192.99	188.98	190.80	152.28	6
2021-12-13	196.00	197.00	192.37	194.55	155.26	299
2021-12-10	198.85	198.85	194.14	195.03	155.65	39
2021-12-09	203.89	203.89	198.90	198.90	158.74	64
2021-12-08	204.22	204.67	203.66	203.66	162.54	9
2021-12-07	200.44	204.19	200.44	203.61	162.50	102
2021-12-06	199.84	199.84	195.11	198.39	158.33	2
2021-12-03	201.84	201.84	194.58	194.98	155.61	639

← NewerPage 20 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.