Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.71 | 109.91 | 108.62 | 109.23 | 97.563 | 704,500 |
| 2024-08-21 | 108.67 | 109.71 | 107.58 | 109.55 | 97.848 | 671,800 |
| 2024-08-20 | 109.19 | 109.50 | 108.41 | 108.51 | 96.919 | 627,200 |
| 2024-08-19 | 108.86 | 109.55 | 107.74 | 109.41 | 97.723 | 790,000 |
| 2024-08-16 | 108.23 | 108.95 | 107.31 | 108.78 | 97.161 | 828,500 |
| 2024-08-15 | 107.37 | 108.55 | 107.05 | 108.24 | 96.678 | 806,400 |
| 2024-08-14 | 105.83 | 106.39 | 105.48 | 105.93 | 94.615 | 802,200 |
| 2024-08-13 | 105.56 | 105.56 | 104.43 | 105.43 | 94.168 | 689,100 |
| 2024-08-12 | 105.72 | 105.90 | 104.42 | 104.64 | 93.463 | 1,262,100 |
| 2024-08-09 | 104.85 | 105.87 | 104.42 | 105.35 | 94.097 | 683,000 |
| 2024-08-08 | 104.36 | 105.19 | 104.01 | 104.84 | 93.641 | 859,800 |
| 2024-08-07 | 105.87 | 106.19 | 102.70 | 102.83 | 91.846 | 1,072,800 |
| 2024-08-06 | 103.37 | 105.61 | 103.08 | 103.89 | 92.793 | 1,180,100 |
| 2024-08-05 | 103.80 | 104.95 | 100.49 | 103.16 | 92.141 | 2,308,200 |
| 2024-08-02 | 110.00 | 110.14 | 105.66 | 106.47 | 95.097 | 1,987,800 |
| 2024-08-01 | 113.93 | 114.48 | 111.11 | 112.03 | 100.06 | 1,283,800 |
| 2024-07-31 | 113.38 | 115.33 | 113.38 | 114.21 | 102.01 | 2,012,900 |
| 2024-07-30 | 113.80 | 115.02 | 112.60 | 112.70 | 100.66 | 1,207,100 |
| 2024-07-29 | 111.78 | 113.22 | 110.32 | 113.10 | 101.02 | 1,910,500 |
| 2024-07-26 | 113.21 | 113.38 | 109.54 | 112.08 | 100.11 | 1,972,700 |
| 2024-07-25 | 115.00 | 117.71 | 114.19 | 115.49 | 103.15 | 1,391,300 |
| 2024-07-24 | 116.62 | 117.48 | 113.89 | 114.38 | 102.16 | 1,383,700 |
| 2024-07-23 | 115.69 | 117.46 | 115.11 | 117.01 | 104.51 | 921,700 |
| 2024-07-22 | 115.69 | 116.35 | 114.54 | 115.97 | 103.58 | 815,000 |
| 2024-07-19 | 116.84 | 116.84 | 114.60 | 114.79 | 102.53 | 820,800 |
| 2024-07-18 | 117.76 | 120.08 | 116.32 | 116.66 | 104.20 | 835,500 |
| 2024-07-17 | 120.38 | 121.05 | 117.98 | 118.15 | 105.53 | 1,281,000 |
| 2024-07-16 | 119.12 | 121.17 | 118.84 | 120.75 | 107.85 | 972,900 |
| 2024-07-15 | 118.40 | 119.67 | 118.22 | 118.74 | 106.06 | 894,800 |
| 2024-07-12 | 118.04 | 118.77 | 117.41 | 118.02 | 105.41 | 797,500 |
| 2024-07-11 | 117.57 | 119.01 | 116.79 | 117.17 | 104.65 | 843,300 |
| 2024-07-10 | 114.85 | 116.14 | 114.60 | 116.08 | 103.68 | 623,800 |
| 2024-07-09 | 114.68 | 115.18 | 114.12 | 114.47 | 102.24 | 904,500 |
| 2024-07-08 | 115.01 | 115.51 | 114.03 | 114.67 | 102.42 | 727,200 |
| 2024-07-05 | 115.29 | 115.29 | 114.08 | 114.79 | 102.53 | 853,700 |
| 2024-07-03 | 114.61 | 116.21 | 114.24 | 115.77 | 103.40 | 839,500 |
| 2024-07-02 | 113.91 | 114.64 | 113.80 | 114.60 | 102.36 | 638,300 |
| 2024-07-01 | 115.61 | 116.00 | 113.60 | 113.85 | 101.69 | 861,500 |
| 2024-06-28 | 115.86 | 116.58 | 114.84 | 115.31 | 102.99 | 1,598,500 |
| 2024-06-27 | 116.63 | 116.69 | 115.17 | 115.43 | 103.10 | 884,300 |
| 2024-06-26 | 116.82 | 117.81 | 116.35 | 116.51 | 104.06 | 860,700 |
| 2024-06-25 | 118.89 | 118.89 | 116.54 | 117.41 | 104.87 | 804,500 |
| 2024-06-24 | 118.29 | 119.72 | 118.10 | 118.88 | 106.18 | 866,300 |
| 2024-06-21 | 118.20 | 118.56 | 117.42 | 118.42 | 105.77 | 1,670,500 |
| 2024-06-20 | 117.10 | 118.66 | 116.70 | 118.19 | 105.57 | 1,032,600 |
| 2024-06-18 | 117.00 | 118.15 | 116.57 | 117.57 | 105.01 | 910,100 |
| 2024-06-17 | 114.49 | 117.09 | 113.93 | 117.04 | 104.54 | 859,000 |
| 2024-06-14 | 113.85 | 114.98 | 113.36 | 114.90 | 102.63 | 768,600 |
| 2024-06-13 | 117.67 | 117.75 | 115.90 | 116.57 | 103.01 | 1,077,200 |
| 2024-06-12 | 117.45 | 120.54 | 117.23 | 118.39 | 104.62 | 1,756,000 |
| 2024-06-11 | 114.38 | 114.86 | 113.82 | 114.49 | 101.17 | 867,400 |
| 2024-06-10 | 115.20 | 116.04 | 114.35 | 115.07 | 101.69 | 862,300 |
| 2024-06-07 | 115.31 | 116.16 | 114.46 | 115.55 | 102.11 | 649,800 |
| 2024-06-06 | 116.45 | 116.88 | 115.39 | 116.23 | 102.71 | 637,800 |
| 2024-06-05 | 116.90 | 116.90 | 115.54 | 116.86 | 103.27 | 984,600 |
| 2024-06-04 | 116.17 | 117.77 | 116.17 | 116.57 | 103.01 | 988,600 |
| 2024-06-03 | 118.35 | 118.60 | 115.80 | 116.83 | 103.24 | 1,227,200 |
| 2024-05-31 | 115.75 | 117.94 | 115.55 | 117.83 | 104.12 | 2,670,700 |
| 2024-05-30 | 115.92 | 116.34 | 115.10 | 115.55 | 102.11 | 1,013,700 |
| 2024-05-29 | 114.36 | 115.53 | 114.22 | 115.26 | 101.85 | 908,100 |
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.