T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 101.17 | 102.53 | 99.100 | 101.63 | 101.63 | 374 |
| 2026-10-19 | 102.92 | 102.92 | 98.000 | 100.75 | 100.75 | 687 |
| 2026-10-16 | 102.67 | 103.00 | 100.01 | 100.46 | 100.46 | 397 |
| 2026-10-15 | 100.89 | 102.00 | 98.000 | 101.27 | 101.27 | 631 |
| 2026-10-14 | 102.68 | 102.99 | 98.140 | 98.480 | 98.480 | 1,189 |
| 2026-10-13 | 105.09 | 105.09 | 100.84 | 101.48 | 101.48 | 429 |
| 2026-10-12 | 105.19 | 107.01 | 101.97 | 103.69 | 103.69 | 668 |
| 2026-10-09 | 103.16 | 105.81 | 102.27 | 104.91 | 104.91 | 730 |
| 2026-10-08 | 102.59 | 104.90 | 101.25 | 103.85 | 103.85 | 470 |
| 2026-10-07 | 102.51 | 104.90 | 101.26 | 103.73 | 103.73 | 593 |
| 2026-10-06 | 102.69 | 105.59 | 102.60 | 103.77 | 103.77 | 467 |
| 2026-10-05 | 104.62 | 106.10 | 102.00 | 103.53 | 103.53 | 1,098 |
| 2026-10-02 | 105.83 | 107.73 | 104.93 | 105.79 | 105.79 | 479 |
| 2026-10-01 | 104.18 | 107.00 | 101.18 | 106.39 | 106.39 | 743 |
| 2026-09-30 | 105.06 | 106.99 | 103.78 | 104.13 | 104.13 | 1,283 |
| 2026-09-29 | 105.06 | 106.44 | 101.18 | 103.88 | 103.88 | 280 |
| 2026-09-28 | 104.55 | 107.01 | 102.84 | 103.56 | 103.56 | 564 |
| 2026-09-25 | 105.10 | 105.65 | 102.40 | 105.36 | 105.36 | 721 |
| 2026-09-24 | 102.50 | 105.45 | 102.48 | 104.29 | 104.29 | 291 |
| 2026-09-23 | 105.50 | 105.50 | 102.31 | 104.99 | 104.99 | 864 |
| 2026-09-22 | 105.50 | 105.83 | 102.56 | 103.60 | 103.60 | 259 |
| 2026-09-21 | 104.16 | 106.11 | 103.03 | 103.91 | 103.91 | 1,556 |
| 2026-09-18 | 102.94 | 105.40 | 102.09 | 103.66 | 103.66 | 52,394 |
| 2026-09-17 | 100.22 | 105.25 | 100.22 | 103.06 | 103.06 | 492 |
| 2026-09-16 | 106.80 | 106.80 | 103.30 | 103.81 | 103.81 | 671 |
| 2026-09-15 | 105.94 | 105.95 | 102.80 | 105.05 | 105.05 | 1,497 |
| 2026-09-14 | 108.00 | 108.00 | 105.00 | 105.37 | 105.37 | 1,002 |
| 2026-09-11 | 108.94 | 109.16 | 105.52 | 106.48 | 105.18 | 848 |
| 2026-09-10 | 107.74 | 109.69 | 106.76 | 107.59 | 106.28 | 805 |
| 2026-09-09 | 106.91 | 110.94 | 106.91 | 108.28 | 106.96 | 111,045 |
| 2026-09-08 | 109.78 | 111.55 | 108.12 | 110.06 | 108.72 | 2,200 |
| 2026-09-04 | 113.43 | 113.43 | 108.57 | 110.11 | 108.77 | 601 |
| 2026-09-03 | 106.91 | 111.70 | 106.91 | 110.58 | 109.23 | 513 |
| 2026-09-02 | 109.49 | 112.56 | 105.73 | 110.00 | 108.66 | 623 |
| 2026-09-01 | 114.23 | 114.23 | 106.67 | 109.01 | 107.68 | 1,031 |
| 2026-08-28 | 114.00 | 116.06 | 110.29 | 110.99 | 109.63 | 645 |
| 2026-08-27 | 115.48 | 115.48 | 109.81 | 112.52 | 111.15 | 556 |
| 2026-08-26 | 115.48 | 115.48 | 110.30 | 112.39 | 111.02 | 638 |
| 2026-08-25 | 110.29 | 115.90 | 110.29 | 112.91 | 111.53 | 1,018 |
| 2026-08-24 | 112.70 | 112.80 | 110.29 | 111.13 | 109.77 | 865 |
| 2026-08-21 | 111.28 | 114.20 | 109.39 | 112.11 | 110.74 | 659 |
| 2026-08-20 | 115.00 | 115.00 | 110.29 | 112.56 | 111.19 | 539 |
| 2026-08-19 | 110.35 | 113.51 | 105.84 | 112.25 | 110.88 | 524 |
| 2026-08-18 | 109.00 | 111.84 | 109.00 | 111.02 | 109.66 | 670 |
| 2026-08-17 | 111.11 | 112.00 | 105.80 | 111.06 | 109.70 | 954 |
| 2026-08-14 | 110.00 | 112.42 | 109.00 | 110.50 | 109.15 | 664 |
| 2026-08-13 | 111.42 | 113.00 | 109.74 | 111.22 | 109.86 | 691 |
| 2026-08-12 | 113.69 | 115.00 | 110.90 | 111.06 | 109.70 | 892 |
| 2026-08-11 | 113.71 | 115.77 | 111.81 | 114.35 | 112.95 | 461 |
| 2026-08-10 | 111.81 | 115.84 | 111.81 | 113.84 | 112.45 | 907 |
| 2026-08-07 | 111.01 | 115.75 | 111.01 | 114.38 | 112.98 | 592 |
| 2026-08-06 | 114.41 | 118.00 | 113.10 | 114.08 | 112.69 | 561 |
| 2026-08-05 | 115.31 | 118.03 | 114.26 | 115.74 | 114.33 | 529 |
| 2026-08-04 | 113.50 | 116.28 | 110.18 | 113.94 | 112.55 | 782 |
| 2026-08-03 | 112.30 | 114.15 | 109.44 | 112.62 | 111.25 | 2,199 |
| 2026-07-31 | 116.50 | 119.28 | 110.10 | 112.11 | 110.74 | 2,861 |
| 2026-07-30 | 121.88 | 121.88 | 117.71 | 119.41 | 117.95 | 1,273 |
| 2026-07-29 | 121.68 | 123.00 | 117.68 | 120.00 | 118.53 | 728 |
| 2026-07-28 | 119.99 | 121.80 | 117.66 | 121.28 | 119.80 | 1,001 |
| 2026-07-27 | 115.69 | 119.47 | 115.69 | 118.42 | 116.97 | 1,146 |
Page 1 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.