T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 91.850 | 93.590 | 91.660 | 93.100 | 86.202 | 368 |
| 2025-05-07 | 90.770 | 91.528 | 90.530 | 90.530 | 83.822 | 596 |
| 2025-05-06 | 90.950 | 91.165 | 90.230 | 90.350 | 83.656 | 174 |
| 2025-05-02 | 89.970 | 92.540 | 89.970 | 91.337 | 84.570 | 539 |
| 2025-05-01 | 88.970 | 89.430 | 88.140 | 88.355 | 81.809 | 2,687 |
| 2025-04-30 | 87.590 | 87.650 | 86.630 | 87.358 | 80.885 | 630 |
| 2025-04-29 | 89.940 | 92.010 | 87.828 | 89.120 | 82.517 | 290 |
| 2025-04-28 | 90.110 | 90.110 | 88.009 | 88.225 | 81.688 | 529 |
| 2025-04-25 | 88.955 | 89.860 | 87.930 | 88.250 | 81.711 | 353 |
| 2025-04-24 | 87.520 | 89.950 | 87.160 | 89.750 | 83.100 | 198 |
| 2025-04-23 | 89.000 | 90.350 | 87.160 | 87.185 | 80.725 | 1,782 |
| 2025-04-22 | 84.950 | 86.802 | 84.500 | 85.585 | 79.244 | 809 |
| 2025-04-17 | 86.580 | 87.165 | 86.085 | 86.970 | 80.526 | 526 |
| 2025-04-16 | 89.540 | 89.540 | 85.450 | 85.470 | 79.137 | 255 |
| 2025-04-15 | 89.030 | 90.260 | 87.992 | 87.992 | 81.472 | 606 |
| 2025-04-14 | 89.990 | 90.200 | 88.320 | 89.282 | 82.667 | 794 |
| 2025-04-11 | 83.340 | 88.616 | 83.340 | 88.047 | 81.523 | 396 |
| 2025-04-10 | 92.330 | 92.330 | 83.470 | 86.385 | 79.985 | 109,746 |
| 2025-04-09 | 79.380 | 89.960 | 79.000 | 89.150 | 82.545 | 1,907 |
| 2025-04-08 | 84.800 | 84.800 | 81.345 | 81.807 | 75.746 | 846 |
| 2025-04-07 | 82.800 | 84.950 | 77.918 | 82.800 | 76.665 | 2,783 |
| 2025-04-04 | 84.060 | 85.279 | 82.500 | 84.950 | 78.656 | 3,775 |
| 2025-04-03 | 91.050 | 91.050 | 85.750 | 86.955 | 80.512 | 3,711 |
| 2025-04-02 | 91.500 | 94.470 | 91.170 | 93.803 | 86.853 | 293 |
| 2025-04-01 | 91.600 | 92.578 | 91.205 | 91.815 | 85.012 | 574 |
| 2025-03-31 | 90.200 | 91.789 | 89.750 | 91.789 | 84.988 | 1,997 |
| 2025-03-28 | 94.880 | 94.880 | 91.189 | 91.491 | 84.712 | 2,824 |
| 2025-03-27 | 94.890 | 95.297 | 93.890 | 94.780 | 87.757 | 262 |
| 2025-03-26 | 96.280 | 96.550 | 93.983 | 93.983 | 87.019 | 1,155 |
| 2025-03-25 | 97.200 | 97.200 | 95.383 | 95.500 | 88.424 | 583 |
| 2025-03-24 | 93.720 | 95.820 | 93.720 | 95.726 | 88.634 | 2,093 |
| 2025-03-21 | 93.040 | 94.000 | 91.900 | 92.650 | 85.785 | 1,347 |
| 2025-03-20 | 94.100 | 94.330 | 93.310 | 93.533 | 86.603 | 523 |
| 2025-03-19 | 94.113 | 94.620 | 93.700 | 94.620 | 87.609 | 418 |
| 2025-03-18 | 93.710 | 94.490 | 92.938 | 93.728 | 86.783 | 884 |
| 2025-03-17 | 93.100 | 94.810 | 93.100 | 94.539 | 87.534 | 2,112 |
| 2025-03-14 | 93.000 | 93.218 | 91.465 | 93.218 | 86.312 | 844 |
| 2025-03-13 | 93.636 | 94.370 | 91.670 | 92.440 | 85.591 | 1,265 |
| 2025-03-12 | 98.500 | 98.500 | 92.810 | 94.028 | 85.885 | 2,736 |
| 2025-03-11 | 100.05 | 100.05 | 96.030 | 97.650 | 89.194 | 806 |
| 2025-03-10 | 102.11 | 102.58 | 97.402 | 97.435 | 88.997 | 3,996 |
| 2025-03-07 | 98.700 | 99.835 | 97.580 | 99.835 | 91.189 | 1,410 |
| 2025-03-06 | 101.21 | 101.21 | 99.195 | 99.338 | 90.736 | 888 |
| 2025-03-05 | 100.60 | 101.31 | 99.525 | 100.93 | 92.185 | 982 |
| 2025-03-04 | 102.93 | 103.00 | 98.700 | 100.62 | 91.902 | 1,729 |
| 2025-03-03 | 108.24 | 108.24 | 105.10 | 105.29 | 96.175 | 394 |
| 2025-02-28 | 104.81 | 106.00 | 104.25 | 104.52 | 95.464 | 439 |
| 2025-02-27 | 106.56 | 106.56 | 104.71 | 105.30 | 96.179 | 236 |
| 2025-02-26 | 108.29 | 108.30 | 104.73 | 104.73 | 95.656 | 836 |
| 2025-02-25 | 106.93 | 107.31 | 105.95 | 106.42 | 97.204 | 509 |
| 2025-02-24 | 106.54 | 107.07 | 104.82 | 107.07 | 97.799 | 758 |
| 2025-02-21 | 108.65 | 109.40 | 106.43 | 106.63 | 97.398 | 531 |
| 2025-02-20 | 108.75 | 108.97 | 107.98 | 108.07 | 98.713 | 484 |
| 2025-02-19 | 107.88 | 108.34 | 106.96 | 108.07 | 98.711 | 837 |
| 2025-02-18 | 107.35 | 107.80 | 106.70 | 107.12 | 97.846 | 778 |
| 2025-02-14 | 107.71 | 108.10 | 107.15 | 107.53 | 98.220 | 137 |
| 2025-02-13 | 107.39 | 107.61 | 106.21 | 106.99 | 97.725 | 648 |
| 2025-02-12 | 108.33 | 108.41 | 106.53 | 107.17 | 97.889 | 2,391 |
| 2025-02-11 | 108.94 | 109.42 | 108.80 | 109.00 | 99.559 | 495 |
| 2025-02-10 | 110.47 | 110.68 | 109.53 | 110.26 | 100.71 | 487 |
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.