T. Rowe Price Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	111.55	111.79	110.07	110.07	100.54	318
2025-02-06	110.45	113.57	110.45	111.88	102.19	125
2025-02-05	112.65	112.65	109.73	110.50	100.93	1,145
2025-02-04	115.27	116.25	114.94	115.49	105.49	603
2025-02-03	114.56	115.82	113.33	115.37	105.37	906
2025-01-31	115.83	118.21	115.83	117.57	107.39	1,769
2025-01-30	115.15	116.16	114.67	116.15	106.09	1,088
2025-01-29	116.22	118.44	114.08	114.15	104.26	721
2025-01-28	114.00	115.21	113.12	115.05	105.09	984
2025-01-27	113.19	113.43	111.63	112.10	102.39	2,617
2025-01-24	113.35	114.67	113.08	114.26	104.37	930
2025-01-23	112.89	113.40	112.47	112.87	103.10	1,002
2025-01-22	113.36	113.58	112.29	113.32	103.51	1,413
2025-01-21	113.50	114.66	113.50	113.58	103.74	667
2025-01-17	113.57	113.86	112.90	113.46	103.63	677
2025-01-16	113.21	113.27	111.81	112.06	102.35	752
2025-01-15	114.74	115.40	113.02	113.58	103.74	1,143
2025-01-14	110.59	112.37	110.59	112.37	102.64	453
2025-01-13	109.84	110.78	107.53	110.44	100.87	1,253
2025-01-10	111.35	111.72	108.28	108.28	98.907	1,455
2025-01-08	112.68	112.99	111.75	112.56	102.81	1,103
2025-01-07	114.83	114.83	112.25	113.90	104.04	4,654
2025-01-06	115.59	116.02	115.00	115.52	105.51	119
2025-01-03	114.28	114.55	113.37	114.55	104.63	912
2025-01-02	114.00	114.55	113.08	113.08	103.29	1,326
2024-12-31	114.08	114.69	112.57	112.84	103.06	108
2024-12-30	114.39	114.57	113.23	114.31	104.41	542
2024-12-27	116.64	117.46	114.99	115.84	105.81	107
2024-12-24	116.22	117.07	115.98	117.07	106.93	168
2024-12-23	115.67	116.28	114.83	115.01	105.05	241
2024-12-20	112.61	116.65	112.10	116.49	106.40	195
2024-12-19	114.19	114.51	112.67	113.34	103.52	882
2024-12-18	117.85	118.71	117.01	117.01	106.88	396
2024-12-17	118.79	118.99	117.78	117.78	107.58	434
2024-12-16	119.49	120.57	119.20	119.53	109.18	973
2024-12-13	119.78	119.92	118.71	119.27	108.94	1,589
2024-12-12	121.19	121.94	121.01	121.45	110.93	743
2024-12-11	123.47	123.47	121.76	122.31	110.58	2,957
2024-12-10	122.77	124.31	122.22	123.70	111.84	805
2024-12-09	126.00	126.08	123.59	124.16	112.26	251
2024-12-06	125.32	125.57	123.60	123.70	111.84	630
2024-12-05	123.62	124.92	123.61	124.18	112.28	1,055
2024-12-04	123.62	124.17	122.92	123.03	111.24	1,121
2024-12-03	124.25	124.25	121.96	123.01	111.22	573
2024-12-02	123.28	124.31	123.16	123.81	111.94	1,436
2024-11-29	125.00	125.00	122.75	123.84	111.97	1,480
2024-11-27	124.91	124.91	123.19	123.76	111.90	522
2024-11-26	122.59	123.99	122.24	123.68	111.82	797
2024-11-25	121.12	122.25	120.63	122.03	110.33	1,723
2024-11-22	118.46	119.07	117.68	118.84	107.45	1,317
2024-11-21	118.06	118.51	116.97	118.44	107.09	2,752
2024-11-20	117.83	117.85	116.19	116.28	105.13	6,523
2024-11-19	117.25	118.21	116.56	117.98	106.67	2,106
2024-11-18	119.24	119.24	118.30	118.58	107.21	1,450
2024-11-15	120.00	120.61	118.49	118.51	107.15	2,070
2024-11-14	118.25	120.68	118.24	119.95	108.45	1,099
2024-11-13	118.95	120.10	118.16	119.17	107.75	1,039
2024-11-12	117.52	119.34	117.33	117.93	106.63	1,342
2024-11-11	119.11	119.29	118.34	118.50	107.14	1,532
2024-11-08	119.15	119.85	118.15	118.25	106.92	2,243

← NewerPage 8 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.