T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.52	107.00	104.00	105.10	101.05	449
2026-01-28	105.14	106.83	104.00	105.17	101.11	532
2026-01-27	106.01	106.50	104.33	104.90	100.85	830
2026-01-26	106.47	106.80	104.58	105.91	101.83	643
2026-01-23	105.00	108.96	105.00	106.07	101.98	88
2026-01-22	106.89	108.07	105.60	107.10	102.97	487
2026-01-21	103.45	105.86	103.01	105.55	101.48	357
2026-01-20	104.90	105.95	103.85	103.86	99.854	1,016
2026-01-16	106.90	108.22	106.37	106.74	102.62	172
2026-01-15	106.14	108.12	104.84	107.31	103.17	1,117
2026-01-14	103.84	105.75	103.00	105.61	101.53	154
2026-01-13	107.00	107.69	102.65	104.11	100.09	938
2026-01-12	104.76	107.91	103.28	106.83	102.70	355
2026-01-09	108.30	108.80	107.17	108.28	104.11	177
2026-01-08	108.00	108.82	105.07	108.67	104.47	202
2026-01-07	109.14	109.78	105.06	106.48	102.37	803
2026-01-06	106.46	109.16	105.64	108.85	104.65	152
2026-01-05	104.80	108.01	102.90	106.88	102.75	2,708
2026-01-02	102.54	104.33	101.80	103.59	99.595	711
2025-12-31	103.74	104.36	102.58	103.17	99.190	701
2025-12-30	105.69	105.69	103.66	103.69	99.690	924
2025-12-29	105.16	105.99	102.62	104.49	100.46	2,890
2025-12-24	104.33	104.75	102.91	104.66	100.62	235
2025-12-23	105.41	105.53	104.15	104.35	100.33	244
2025-12-22	104.18	105.59	102.86	104.42	100.39	347
2025-12-19	104.69	104.69	102.58	103.26	99.277	427
2025-12-18	104.93	105.04	103.90	104.33	100.30	366
2025-12-17	104.25	106.03	103.92	104.69	100.65	265
2025-12-16	102.68	104.39	102.68	103.48	99.489	10,990
2025-12-15	104.54	105.17	103.12	103.69	99.689	1,832
2025-12-12	105.95	105.95	104.00	104.92	100.87	84
2025-12-11	103.27	105.67	102.51	105.38	100.09	327
2025-12-10	105.44	106.50	101.29	102.05	96.931	453
2025-12-09	105.40	105.64	104.34	105.50	100.21	64
2025-12-08	106.58	106.89	104.65	104.65	99.398	180
2025-12-05	106.13	106.93	105.05	106.56	101.21	253
2025-12-04	104.78	106.04	104.16	105.81	100.51	89
2025-12-03	102.69	104.86	101.96	104.78	99.524	181
2025-12-02	101.35	103.14	101.35	102.47	97.333	191
2025-12-01	102.33	103.20	99.560	102.47	97.332	384
2025-11-28	102.72	103.03	102.18	102.39	97.253	321
2025-11-26	101.80	102.19	100.12	102.14	97.020	185
2025-11-25	100.50	101.35	99.720	100.66	95.610	120
2025-11-24	101.06	101.16	99.515	100.23	95.198	252
2025-11-21	97.780	100.51	96.680	100.05	95.032	187
2025-11-20	98.800	99.460	97.430	97.574	92.680	427
2025-11-19	97.950	98.940	97.190	97.601	92.706	254
2025-11-18	97.010	98.940	95.880	97.790	92.885	754
2025-11-17	103.19	103.19	98.850	98.850	93.892	154
2025-11-14	102.75	103.22	101.72	102.79	97.634	457
2025-11-13	104.50	105.12	103.77	103.99	98.774	483
2025-11-12	104.50	105.36	103.88	104.62	99.372	257
2025-11-11	102.96	104.06	102.96	103.68	98.481	232
2025-11-10	103.60	103.60	101.57	103.47	98.283	302
2025-11-07	102.37	102.41	101.13	101.13	96.053	123
2025-11-06	103.61	103.70	101.33	102.67	97.520	163
2025-11-05	100.98	102.18	100.89	102.15	97.026	1,930
2025-11-04	100.00	102.33	100.00	101.80	96.694	2,579
2025-11-03	104.50	104.50	100.30	101.30	96.221	692
2025-10-31	105.56	105.56	99.708	102.84	97.683	4,429

← NewerPage 4 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.