Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.96	102.60	100.02	100.97	100.97	2,609,900
2026-10-15	100.39	101.95	99.650	101.37	101.37	3,256,200
2026-10-14	99.800	101.15	98.040	99.620	99.620	2,371,900
2026-10-13	104.29	104.74	100.85	101.39	101.39	2,303,900
2026-10-12	104.50	104.72	101.93	103.99	103.99	2,304,200
2026-10-09	104.50	105.75	104.00	105.16	105.16	1,498,800
2026-10-08	103.53	104.85	103.00	104.23	104.23	2,834,900
2026-10-07	103.19	104.27	102.55	104.07	104.07	1,740,900
2026-10-06	104.18	104.55	103.19	103.60	103.60	1,212,800
2026-10-05	104.22	104.61	102.32	103.93	103.93	1,848,900
2026-10-02	106.66	107.01	104.52	104.62	104.62	1,620,300
2026-10-01	104.05	106.39	103.70	105.83	105.83	2,122,500
2026-09-30	105.04	105.04	103.82	104.05	104.05	1,894,200
2026-09-29	103.81	104.63	103.18	104.51	104.51	1,285,600
2026-09-28	104.83	105.16	102.91	103.81	103.81	1,392,600
2026-09-25	104.86	105.79	104.12	105.51	105.51	1,021,300
2026-09-24	104.35	104.90	102.98	104.27	104.27	1,367,400
2026-09-23	103.62	105.42	103.47	104.57	104.57	1,358,500
2026-09-22	105.26	105.35	102.56	104.17	104.17	1,608,300
2026-09-21	104.72	104.93	103.38	104.63	104.63	1,474,500
2026-09-18	102.84	104.77	102.18	104.16	104.16	2,884,600
2026-09-17	103.75	103.75	102.62	102.84	102.84	1,608,600
2026-09-16	104.37	104.61	101.45	102.40	102.40	1,531,200
2026-09-15	104.70	105.14	103.59	104.23	104.23	2,181,800
2026-09-14	106.43	106.99	105.10	105.80	104.50	1,937,300
2026-09-11	108.50	108.77	105.61	106.29	104.98	1,520,500
2026-09-10	107.65	108.15	106.75	107.55	106.23	1,102,400
2026-09-09	109.46	109.62	107.67	107.74	106.42	1,218,800
2026-09-08	109.53	110.24	108.54	109.42	108.08	1,364,200
2026-09-04	109.66	110.26	108.55	109.78	108.43	988,600
2026-09-03	110.00	111.70	109.41	110.88	109.52	906,300
2026-09-02	109.29	110.87	109.12	109.38	108.04	1,087,100
2026-09-01	109.23	111.01	108.51	108.98	107.64	1,326,400
2026-08-31	111.03	111.63	109.64	111.28	109.91	2,584,300
2026-08-28	112.69	113.34	110.73	111.24	109.87	1,059,300
2026-08-27	111.90	113.39	111.75	112.36	110.98	859,100
2026-08-26	113.30	113.49	111.85	112.55	111.17	682,900
2026-08-25	112.30	113.16	111.49	112.87	111.48	844,700
2026-08-24	111.16	112.35	110.51	112.30	110.92	1,666,400
2026-08-21	113.46	114.09	111.38	111.51	110.14	1,275,700
2026-08-20	112.23	113.47	112.02	112.19	110.81	1,194,900
2026-08-19	111.15	113.35	110.83	112.23	110.85	1,207,600
2026-08-18	110.38	111.27	109.40	110.32	108.96	1,133,300
2026-08-17	110.47	111.26	109.94	110.46	109.10	1,693,300
2026-08-14	110.93	111.47	109.76	110.56	109.20	1,027,400
2026-08-13	112.19	112.43	109.73	111.30	109.93	1,538,200
2026-08-12	114.00	114.11	110.83	111.42	110.05	1,586,900
2026-08-11	113.71	115.01	113.56	113.75	112.35	1,090,400
2026-08-10	113.63	114.51	113.47	113.77	112.37	1,586,600
2026-08-07	114.22	114.44	112.84	114.02	112.62	1,557,900
2026-08-06	115.54	115.86	113.07	113.62	112.22	2,455,500
2026-08-05	115.47	116.92	114.88	114.98	113.57	1,700,600
2026-08-04	114.18	116.14	112.49	115.79	114.37	2,557,300
2026-08-03	111.75	114.10	110.43	113.51	112.12	2,494,700
2026-07-31	115.13	116.07	110.25	111.75	110.38	5,188,200
2026-07-30	119.50	119.88	117.73	119.28	117.81	2,540,500
2026-07-29	120.07	121.50	118.61	118.87	117.41	1,891,700
2026-07-28	119.52	122.00	119.19	121.68	120.18	2,919,100
2026-07-27	117.85	119.40	117.08	119.21	117.75	1,234,400
2026-07-24	115.50	116.91	114.96	116.50	115.07	1,432,800

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-06-26	2:1
1998-05-01	2:1
1996-05-01	2:1
1993-12-01	2:1
1990-01-02	2:1

Dividends

Ex-date	Amount
2026-09-15	1.3000 USD
2026-06-15	1.3000 USD
2026-03-16	1.3000 USD
2025-12-15	1.2700 USD
2025-09-15	1.2700 USD
2025-06-13	1.2700 USD
2025-03-14	1.2700 USD
2024-12-13	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.