T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 119.30 | 121.14 | 119.30 | 120.62 | 109.06 | 1,523 |
| 2024-11-06 | 115.00 | 122.22 | 113.26 | 121.11 | 109.50 | 4,339 |
| 2024-11-05 | 110.90 | 113.94 | 110.90 | 113.65 | 102.76 | 1,284 |
| 2024-11-04 | 110.85 | 114.71 | 110.85 | 113.20 | 102.35 | 3,010 |
| 2024-11-01 | 108.84 | 113.11 | 108.69 | 112.82 | 102.01 | 837 |
| 2024-10-31 | 111.41 | 111.67 | 109.30 | 109.75 | 99.226 | 2,395 |
| 2024-10-30 | 112.08 | 113.66 | 111.79 | 111.99 | 101.25 | 1,261 |
| 2024-10-29 | 111.98 | 112.29 | 111.49 | 112.01 | 101.27 | 413 |
| 2024-10-28 | 112.16 | 112.53 | 111.82 | 112.27 | 101.51 | 1,568 |
| 2024-10-25 | 112.45 | 112.90 | 111.64 | 111.64 | 100.94 | 1,715 |
| 2024-10-24 | 110.60 | 112.49 | 110.40 | 112.49 | 101.71 | 1,144 |
| 2024-10-23 | 112.53 | 112.78 | 109.46 | 109.46 | 98.967 | 2,187 |
| 2024-10-22 | 113.62 | 114.04 | 113.00 | 113.35 | 102.48 | 626 |
| 2024-10-21 | 114.90 | 114.99 | 113.88 | 114.27 | 103.32 | 314 |
| 2024-10-18 | 113.30 | 115.84 | 113.00 | 115.43 | 104.36 | 512 |
| 2024-10-17 | 112.28 | 112.75 | 111.48 | 112.68 | 101.88 | 566 |
| 2024-10-16 | 110.10 | 111.42 | 109.55 | 111.22 | 100.56 | 179 |
| 2024-10-15 | 110.22 | 111.26 | 109.92 | 110.16 | 99.600 | 524 |
| 2024-10-14 | 109.21 | 109.43 | 108.35 | 109.02 | 98.570 | 628 |
| 2024-10-11 | 108.61 | 110.22 | 108.47 | 109.09 | 98.633 | 917 |
| 2024-10-10 | 106.93 | 108.12 | 106.48 | 107.59 | 97.277 | 1,823 |
| 2024-10-09 | 106.60 | 107.02 | 106.10 | 106.78 | 96.544 | 918 |
| 2024-10-08 | 106.85 | 106.99 | 106.22 | 106.51 | 96.300 | 235 |
| 2024-10-07 | 108.44 | 108.44 | 106.61 | 106.68 | 96.452 | 397 |
| 2024-10-04 | 108.00 | 108.36 | 107.13 | 107.73 | 97.403 | 627 |
| 2024-10-03 | 106.74 | 106.92 | 105.91 | 106.29 | 96.101 | 992 |
| 2024-10-02 | 107.42 | 108.00 | 106.82 | 107.54 | 97.231 | 345 |
| 2024-10-01 | 108.77 | 108.77 | 106.73 | 106.91 | 96.661 | 838 |
| 2024-09-30 | 109.52 | 109.52 | 108.16 | 108.34 | 97.954 | 1,060 |
| 2024-09-27 | 110.26 | 110.43 | 109.41 | 109.78 | 99.257 | 282 |
| 2024-09-26 | 109.21 | 109.52 | 108.50 | 109.44 | 98.949 | 814 |
| 2024-09-25 | 109.65 | 109.78 | 107.60 | 107.78 | 97.448 | 519 |
| 2024-09-24 | 108.49 | 109.29 | 108.33 | 109.13 | 98.664 | 431 |
| 2024-09-23 | 108.37 | 109.25 | 108.29 | 108.89 | 98.452 | 2,306 |
| 2024-09-20 | 110.48 | 110.70 | 108.22 | 108.22 | 97.846 | 293 |
| 2024-09-19 | 109.98 | 110.86 | 109.50 | 110.82 | 100.19 | 767 |
| 2024-09-18 | 108.15 | 109.49 | 107.90 | 108.44 | 98.041 | 891 |
| 2024-09-17 | 106.57 | 108.15 | 106.18 | 107.93 | 97.587 | 940 |
| 2024-09-16 | 105.04 | 105.77 | 104.40 | 105.56 | 95.441 | 1,108 |
| 2024-09-13 | 104.70 | 104.97 | 104.01 | 104.65 | 94.618 | 434 |
| 2024-09-12 | 104.24 | 104.86 | 102.84 | 104.78 | 93.610 | 1,311 |
| 2024-09-11 | 103.26 | 103.55 | 101.41 | 103.00 | 92.024 | 749 |
| 2024-09-10 | 103.80 | 103.83 | 102.06 | 103.34 | 92.328 | 328 |
| 2024-09-09 | 102.90 | 103.76 | 102.31 | 103.26 | 92.257 | 1,228 |
| 2024-09-06 | 104.15 | 105.36 | 101.60 | 101.61 | 90.782 | 745 |
| 2024-09-05 | 104.99 | 104.99 | 103.36 | 104.14 | 93.043 | 4,984 |
| 2024-09-04 | 104.46 | 105.20 | 103.91 | 103.91 | 92.833 | 673 |
| 2024-09-03 | 105.99 | 108.85 | 104.32 | 105.31 | 94.088 | 1,185 |
| 2024-08-30 | 105.28 | 106.04 | 104.40 | 104.66 | 93.509 | 1,165 |
| 2024-08-29 | 108.45 | 109.22 | 107.51 | 109.02 | 97.400 | 809 |
| 2024-08-28 | 107.75 | 108.41 | 107.31 | 107.34 | 95.902 | 521 |
| 2024-08-27 | 109.01 | 109.04 | 108.00 | 108.48 | 96.920 | 1,115 |
| 2024-08-23 | 110.00 | 111.12 | 109.61 | 109.83 | 98.122 | 171 |
| 2024-08-22 | 109.71 | 109.93 | 108.88 | 108.93 | 97.322 | 318 |
| 2024-08-21 | 108.41 | 109.38 | 108.21 | 109.38 | 97.725 | 843 |
| 2024-08-20 | 108.88 | 109.49 | 108.56 | 108.56 | 96.992 | 540 |
| 2024-08-19 | 109.36 | 109.59 | 108.30 | 108.95 | 97.340 | 583 |
| 2024-08-16 | 108.00 | 108.71 | 107.58 | 108.56 | 96.992 | 1,920 |
| 2024-08-15 | 106.55 | 108.50 | 106.55 | 108.30 | 96.755 | 1,031 |
| 2024-08-14 | 105.83 | 106.17 | 105.48 | 105.86 | 94.580 | 319 |
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.