T. Rowe Price Group Inc. historical data

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

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

← NewerPage 3 of 21 · 1,234 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.