T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	104.04	104.04	102.49	102.49	97.347	171
2025-10-29	104.45	104.99	103.75	104.34	99.106	201
2025-10-28	104.73	105.34	104.18	104.94	99.675	532
2025-10-27	103.60	105.77	103.60	104.98	99.714	8,292
2025-10-24	103.99	104.17	103.25	103.68	98.479	166
2025-10-23	103.87	103.87	102.06	103.08	97.908	213
2025-10-22	104.35	104.35	102.03	102.15	97.024	160
2025-10-21	104.61	104.89	104.00	104.70	99.450	204
2025-10-20	103.78	104.84	103.21	104.47	99.230	318
2025-10-17	102.01	103.43	101.85	102.40	97.262	755
2025-10-16	106.56	106.56	103.08	103.08	97.910	8
2025-10-15	104.82	107.45	104.82	105.14	99.866	168
2025-10-14	104.32	106.58	104.00	106.58	101.24	89
2025-10-13	104.00	106.08	102.62	105.57	100.28	525
2025-10-10	107.00	109.04	101.84	101.84	96.732	552
2025-10-09	105.59	106.85	105.51	105.52	100.23	75
2025-10-08	106.12	107.54	105.89	106.32	100.99	1,075
2025-10-07	106.00	107.09	105.53	105.71	100.41	276
2025-10-06	105.37	106.18	103.28	105.12	99.845	535
2025-10-03	103.01	103.01	101.74	102.28	97.148	333
2025-10-02	101.00	102.25	101.00	102.21	97.084	320
2025-10-01	101.72	102.79	101.17	101.27	96.189	475
2025-09-30	103.26	103.51	101.30	101.50	96.407	1,257
2025-09-29	102.00	103.88	102.00	103.63	98.433	393
2025-09-26	103.52	104.57	103.29	103.34	98.156	357
2025-09-25	104.57	104.57	101.23	103.49	98.299	538
2025-09-24	106.08	106.08	103.16	103.36	98.175	430
2025-09-23	105.00	106.36	104.46	104.46	99.218	351
2025-09-22	104.63	105.80	104.63	105.15	99.878	555
2025-09-19	105.96	106.19	104.64	105.45	100.16	432
2025-09-18	105.54	106.62	105.38	105.73	100.43	1,500
2025-09-17	104.49	105.52	103.77	104.99	99.724	331
2025-09-16	104.56	104.56	103.35	103.74	98.537	369
2025-09-15	104.40	105.00	103.95	104.20	98.972	627
2025-09-12	107.06	107.06	105.00	106.01	100.70	289
2025-09-11	106.14	106.60	104.92	105.85	99.332	438
2025-09-10	109.24	109.24	106.55	106.58	100.02	438
2025-09-09	108.78	108.95	107.30	107.30	100.69	858
2025-09-08	108.59	109.22	107.72	108.08	101.43	528
2025-09-05	111.61	112.10	107.86	107.86	101.22	1,299
2025-09-04	110.01	117.94	110.01	111.62	104.75	4,058
2025-09-03	103.40	106.11	103.40	104.78	98.330	300
2025-09-02	107.01	107.01	104.73	105.09	98.616	561
2025-08-29	108.25	108.64	107.80	108.22	101.56	38
2025-08-28	110.00	110.00	107.83	107.90	101.26	146
2025-08-27	108.12	109.52	108.12	109.48	102.74	67
2025-08-26	107.83	107.83	107.00	107.67	101.04	154
2025-08-22	105.29	108.78	104.95	108.78	102.08	452
2025-08-21	105.68	105.81	104.16	104.55	98.114	249
2025-08-20	106.49	106.49	105.15	105.44	98.949	233
2025-08-19	107.40	107.40	106.17	106.37	99.821	350
2025-08-18	109.00	109.00	104.52	106.31	99.761	627
2025-08-15	109.79	109.79	107.36	107.44	100.82	183
2025-08-14	110.04	110.04	108.46	108.98	102.27	272
2025-08-13	108.47	109.47	107.22	109.45	102.71	5,494
2025-08-12	105.65	107.58	105.04	107.58	100.96	282
2025-08-11	105.38	105.92	104.85	105.45	98.957	1,081
2025-08-08	105.93	105.93	104.04	105.14	98.663	382
2025-08-07	106.72	106.72	103.85	103.94	97.542	112
2025-08-06	105.42	106.05	104.98	105.39	98.898	138

← NewerPage 5 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.