T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 102.07 | 102.07 | 99.550 | 100.62 | 98.187 | 1,711 |
| 2026-04-27 | 99.140 | 101.28 | 97.000 | 100.59 | 98.157 | 1,442 |
| 2026-04-24 | 98.220 | 101.19 | 97.420 | 99.550 | 97.142 | 840 |
| 2026-04-23 | 97.240 | 100.93 | 97.240 | 99.340 | 96.937 | 950 |
| 2026-04-22 | 99.200 | 101.50 | 98.760 | 99.990 | 97.572 | 890 |
| 2026-04-21 | 96.040 | 100.21 | 96.040 | 99.170 | 96.772 | 919 |
| 2026-04-20 | 96.970 | 98.000 | 94.870 | 97.820 | 95.454 | 1,604 |
| 2026-04-17 | 96.880 | 97.980 | 95.000 | 97.060 | 94.713 | 1,761 |
| 2026-04-16 | 96.500 | 97.960 | 94.500 | 95.680 | 93.366 | 879 |
| 2026-04-15 | 95.080 | 99.690 | 93.920 | 96.090 | 93.766 | 2,017 |
| 2026-04-14 | 94.370 | 96.360 | 91.210 | 95.940 | 93.620 | 3,123 |
| 2026-04-13 | 91.870 | 93.780 | 89.990 | 93.560 | 91.297 | 1,584 |
| 2026-04-10 | 94.100 | 94.100 | 91.180 | 91.950 | 89.726 | 1,144 |
| 2026-04-09 | 90.710 | 95.010 | 89.260 | 92.310 | 90.077 | 1,328 |
| 2026-04-08 | 92.340 | 94.100 | 90.750 | 91.550 | 89.336 | 1,950 |
| 2026-04-07 | 90.240 | 90.730 | 87.590 | 88.900 | 86.750 | 2,209 |
| 2026-04-02 | 89.000 | 91.010 | 87.770 | 89.430 | 87.267 | 1,264 |
| 2026-04-01 | 91.780 | 94.000 | 88.940 | 90.610 | 88.419 | 1,156 |
| 2026-03-31 | 90.710 | 91.422 | 88.760 | 90.010 | 87.833 | 1,321 |
| 2026-03-30 | 90.400 | 90.850 | 87.500 | 89.400 | 87.238 | 1,242 |
| 2026-03-27 | 91.000 | 91.970 | 88.440 | 89.000 | 86.848 | 1,372 |
| 2026-03-26 | 89.580 | 90.920 | 87.000 | 90.200 | 88.019 | 1,154 |
| 2026-03-25 | 87.030 | 91.040 | 87.030 | 89.830 | 87.657 | 2,393 |
| 2026-03-24 | 87.970 | 89.510 | 86.130 | 88.930 | 86.779 | 2,110 |
| 2026-03-23 | 86.110 | 88.830 | 84.800 | 88.420 | 86.282 | 1,638 |
| 2026-03-20 | 87.500 | 90.210 | 86.000 | 86.260 | 84.174 | 27,071 |
| 2026-03-19 | 87.510 | 88.490 | 86.290 | 87.710 | 85.589 | 1,960 |
| 2026-03-18 | 88.440 | 92.310 | 87.160 | 88.360 | 86.223 | 1,366 |
| 2026-03-17 | 87.000 | 89.610 | 86.000 | 88.600 | 86.457 | 1,406 |
| 2026-03-16 | 88.080 | 89.500 | 87.010 | 87.470 | 85.355 | 4,157 |
| 2026-03-13 | 88.500 | 90.290 | 88.220 | 89.060 | 86.906 | 1,389 |
| 2026-03-12 | 89.060 | 90.000 | 87.600 | 88.170 | 84.769 | 782 |
| 2026-03-11 | 90.160 | 90.620 | 87.650 | 89.020 | 85.586 | 1,185 |
| 2026-03-10 | 90.550 | 91.500 | 89.370 | 89.640 | 86.182 | 940 |
| 2026-03-09 | 87.560 | 90.810 | 86.942 | 89.380 | 85.932 | 2,843 |
| 2026-03-06 | 92.370 | 93.490 | 88.970 | 90.030 | 86.557 | 2,263 |
| 2026-03-05 | 93.330 | 93.490 | 91.020 | 91.570 | 88.038 | 1,896 |
| 2026-03-04 | 92.990 | 95.400 | 92.330 | 92.810 | 89.230 | 953 |
| 2026-03-03 | 94.000 | 96.090 | 92.290 | 93.840 | 90.220 | 1,018 |
| 2026-03-02 | 94.430 | 95.490 | 91.900 | 95.440 | 91.759 | 2,000 |
| 2026-02-27 | 97.000 | 98.030 | 93.500 | 94.040 | 90.413 | 1,590 |
| 2026-02-26 | 96.050 | 97.110 | 95.050 | 96.150 | 92.441 | 1,028 |
| 2026-02-25 | 95.900 | 96.000 | 93.630 | 95.380 | 91.701 | 1,386 |
| 2026-02-24 | 93.060 | 95.290 | 92.510 | 94.520 | 90.874 | 577 |
| 2026-02-23 | 94.200 | 96.000 | 92.260 | 93.600 | 89.990 | 1,094 |
| 2026-02-20 | 94.510 | 95.760 | 93.060 | 95.170 | 91.499 | 1,075 |
| 2026-02-19 | 96.000 | 96.000 | 93.090 | 93.780 | 90.163 | 808 |
| 2026-02-18 | 94.370 | 96.080 | 93.500 | 94.790 | 91.134 | 795 |
| 2026-02-17 | 95.960 | 95.960 | 92.240 | 93.750 | 90.134 | 1,933 |
| 2026-02-13 | 93.990 | 95.040 | 92.150 | 94.000 | 90.374 | 768 |
| 2026-02-12 | 94.860 | 96.120 | 92.710 | 94.320 | 90.682 | 1,000 |
| 2026-02-11 | 97.450 | 98.030 | 93.750 | 94.420 | 90.778 | 1,876 |
| 2026-02-10 | 95.750 | 97.670 | 95.000 | 96.830 | 93.095 | 1,552 |
| 2026-02-09 | 95.170 | 97.970 | 93.950 | 96.230 | 92.518 | 9,628 |
| 2026-02-06 | 94.400 | 95.290 | 92.000 | 94.690 | 91.038 | 2,149 |
| 2026-02-05 | 98.520 | 98.520 | 91.710 | 92.660 | 89.086 | 1,939 |
| 2026-02-04 | 104.99 | 104.99 | 93.020 | 96.560 | 92.835 | 3,198 |
| 2026-02-03 | 105.03 | 107.36 | 101.69 | 101.98 | 98.046 | 4,964 |
| 2026-02-02 | 104.33 | 107.06 | 104.00 | 106.65 | 102.54 | 907 |
| 2026-01-30 | 104.08 | 106.00 | 102.15 | 105.59 | 101.52 | 550 |
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.