T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	105.90	106.74	105.13	105.68	99.175	588
2025-08-04	104.02	105.79	103.06	105.54	99.042	535
2025-08-01	100.00	102.51	99.688	102.27	95.978	3,636
2025-07-31	103.50	103.88	101.43	101.75	95.488	349
2025-07-30	104.88	105.33	104.60	105.33	98.846	322
2025-07-29	105.42	106.95	104.47	104.66	98.216	213
2025-07-28	107.41	107.41	105.28	105.85	99.334	254
2025-07-25	107.71	107.90	105.92	106.88	100.30	123
2025-07-24	107.58	107.79	106.90	107.71	101.08	160
2025-07-23	107.01	107.64	106.90	107.00	100.41	530
2025-07-22	105.72	105.92	105.12	105.70	99.193	533
2025-07-21	106.00	106.26	105.29	105.43	98.942	243
2025-07-18	107.39	107.39	105.93	105.93	99.405	303
2025-07-17	103.32	105.51	102.55	105.51	99.015	1,870
2025-07-16	99.800	102.24	99.800	102.17	95.881	236
2025-07-15	102.30	102.48	100.84	101.04	94.820	124
2025-07-14	101.47	102.05	100.12	102.05	95.763	183
2025-07-11	102.50	102.50	100.45	101.56	95.307	212
2025-07-10	101.78	104.17	101.67	103.66	97.279	508
2025-07-09	100.27	101.80	100.05	101.09	94.867	110
2025-07-08	98.970	100.20	98.810	99.860	93.713	368
2025-07-07	99.520	100.72	98.800	98.800	92.718	335
2025-07-03	100.48	100.68	99.810	100.07	93.911	352
2025-07-02	96.510	99.899	96.510	99.320	93.206	8,773
2025-07-01	95.630	99.630	95.630	98.395	92.338	2,325
2025-06-30	96.100	96.730	95.820	95.840	89.940	370
2025-06-27	94.700	96.790	94.700	96.100	90.184	316
2025-06-26	94.500	96.315	94.500	96.028	90.117	256
2025-06-25	95.400	95.400	94.330	94.635	88.810	497
2025-06-24	94.613	95.460	94.410	95.260	89.396	10,364
2025-06-23	91.040	93.691	91.040	92.350	86.665	486
2025-06-20	91.000	93.630	91.000	93.086	87.356	249
2025-06-18	92.270	93.000	91.270	92.651	86.948	150
2025-06-17	93.030	93.030	91.367	91.367	85.743	7,083
2025-06-16	92.800	93.695	92.150	93.430	87.679	583
2025-06-13	92.080	94.000	91.834	92.420	86.731	598
2025-06-12	94.500	94.739	93.500	94.715	88.885	412
2025-06-11	96.500	96.500	94.890	95.070	88.026	529
2025-06-10	95.790	95.920	94.695	95.499	88.423	645
2025-06-09	94.635	95.478	94.480	95.470	88.396	507
2025-06-06	94.100	95.250	93.570	93.710	86.767	418
2025-06-05	94.630	94.640	93.550	93.905	86.947	415
2025-06-04	93.750	94.180	93.540	94.180	87.202	265
2025-06-03	92.285	94.180	91.790	93.622	86.685	355
2025-06-02	93.145	93.200	91.520	92.282	85.445	367
2025-05-30	94.460	94.460	92.960	93.229	86.321	340
2025-05-29	95.000	95.000	93.895	94.160	87.183	302
2025-05-28	95.860	97.780	94.665	94.780	87.757	184
2025-05-27	94.320	95.405	93.685	95.405	88.336	726
2025-05-23	92.635	93.540	92.510	93.540	86.609	312
2025-05-22	93.000	95.160	93.000	94.705	87.688	569
2025-05-21	96.133	97.230	95.990	96.330	89.193	182
2025-05-20	97.740	97.980	97.279	97.290	90.082	143
2025-05-19	98.000	98.142	96.700	97.900	90.646	717
2025-05-16	97.000	97.948	97.000	97.810	90.563	496
2025-05-15	97.250	97.620	96.720	97.218	90.015	396
2025-05-14	97.660	98.000	96.500	97.240	90.035	338
2025-05-13	97.200	97.975	97.090	97.928	90.673	333
2025-05-12	93.910	97.720	93.910	96.860	89.683	379
2025-05-09	93.000	93.405	92.580	92.740	85.869	1,101

← NewerPage 6 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.