Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 118.20 | 118.20 | 115.86 | 116.33 | 102.80 | 1,109,000 |
| 2024-05-24 | 117.19 | 118.37 | 116.92 | 118.20 | 104.45 | 795,100 |
| 2024-05-23 | 118.20 | 118.44 | 116.47 | 116.91 | 103.31 | 1,142,500 |
| 2024-05-22 | 117.63 | 118.58 | 117.16 | 117.68 | 103.99 | 936,900 |
| 2024-05-21 | 116.77 | 117.90 | 116.16 | 117.63 | 103.95 | 953,800 |
| 2024-05-20 | 116.61 | 117.58 | 116.23 | 117.13 | 103.51 | 942,400 |
| 2024-05-17 | 116.17 | 116.97 | 115.69 | 116.76 | 103.18 | 1,093,100 |
| 2024-05-16 | 114.20 | 116.26 | 114.20 | 116.05 | 102.55 | 1,299,000 |
| 2024-05-15 | 115.33 | 115.94 | 114.41 | 115.08 | 101.69 | 812,100 |
| 2024-05-14 | 113.24 | 114.76 | 113.23 | 114.36 | 101.06 | 1,604,600 |
| 2024-05-13 | 111.86 | 113.37 | 111.79 | 112.67 | 99.565 | 915,000 |
| 2024-05-10 | 111.65 | 111.70 | 110.33 | 111.60 | 98.619 | 1,034,200 |
| 2024-05-09 | 111.34 | 111.87 | 110.42 | 111.30 | 98.354 | 1,740,500 |
| 2024-05-08 | 110.21 | 111.73 | 110.13 | 111.49 | 98.522 | 1,317,800 |
| 2024-05-07 | 112.63 | 112.68 | 111.19 | 111.25 | 98.310 | 983,300 |
| 2024-05-06 | 112.83 | 112.95 | 111.62 | 112.01 | 98.981 | 1,052,800 |
| 2024-05-03 | 112.37 | 113.55 | 111.20 | 111.50 | 98.531 | 1,271,900 |
| 2024-05-02 | 111.43 | 111.52 | 110.13 | 111.16 | 98.230 | 1,652,400 |
| 2024-05-01 | 109.57 | 112.15 | 109.10 | 110.30 | 97.470 | 1,913,500 |
| 2024-04-30 | 111.17 | 111.92 | 109.42 | 109.57 | 96.825 | 1,764,200 |
| 2024-04-29 | 113.08 | 114.96 | 111.12 | 112.08 | 99.043 | 1,962,700 |
| 2024-04-26 | 113.00 | 115.07 | 111.59 | 114.02 | 100.76 | 2,943,300 |
| 2024-04-25 | 109.84 | 110.25 | 107.43 | 108.83 | 96.171 | 2,161,400 |
| 2024-04-24 | 111.05 | 111.69 | 110.24 | 111.06 | 98.142 | 1,053,900 |
| 2024-04-23 | 111.03 | 112.79 | 110.44 | 111.94 | 98.919 | 1,317,400 |
| 2024-04-22 | 109.64 | 111.73 | 108.38 | 111.50 | 98.531 | 2,096,200 |
| 2024-04-19 | 108.93 | 109.95 | 108.21 | 108.73 | 96.083 | 1,703,700 |
| 2024-04-18 | 111.67 | 111.75 | 108.27 | 108.72 | 96.074 | 2,484,700 |
| 2024-04-17 | 113.27 | 113.36 | 111.36 | 111.39 | 98.433 | 1,603,200 |
| 2024-04-16 | 113.27 | 114.19 | 111.59 | 112.11 | 99.070 | 1,291,000 |
| 2024-04-15 | 117.01 | 117.40 | 113.35 | 114.25 | 100.96 | 1,668,900 |
| 2024-04-12 | 117.38 | 117.61 | 114.54 | 115.19 | 101.79 | 1,387,500 |
| 2024-04-11 | 117.64 | 118.16 | 116.52 | 117.72 | 104.03 | 1,563,800 |
| 2024-04-10 | 118.29 | 118.80 | 115.81 | 116.58 | 103.02 | 1,615,300 |
| 2024-04-09 | 118.33 | 119.65 | 117.32 | 119.65 | 105.73 | 1,249,000 |
| 2024-04-08 | 118.24 | 119.48 | 117.41 | 117.55 | 103.88 | 956,600 |
| 2024-04-05 | 117.21 | 117.21 | 114.88 | 116.64 | 103.07 | 1,197,300 |
| 2024-04-04 | 119.81 | 120.25 | 116.17 | 116.26 | 102.74 | 944,600 |
| 2024-04-03 | 118.06 | 119.47 | 118.00 | 118.49 | 104.71 | 802,400 |
| 2024-04-02 | 119.33 | 119.33 | 118.01 | 118.55 | 104.76 | 851,600 |
| 2024-04-01 | 121.64 | 121.72 | 120.03 | 120.30 | 106.31 | 765,200 |
| 2024-03-28 | 121.00 | 122.27 | 120.85 | 121.92 | 107.74 | 1,419,200 |
| 2024-03-27 | 118.88 | 120.96 | 118.53 | 120.86 | 106.80 | 1,360,100 |
| 2024-03-26 | 119.46 | 119.69 | 117.80 | 117.89 | 104.18 | 894,900 |
| 2024-03-25 | 118.49 | 119.23 | 118.04 | 118.33 | 104.57 | 806,800 |
| 2024-03-22 | 120.34 | 120.90 | 118.44 | 118.62 | 104.82 | 734,900 |
| 2024-03-21 | 119.02 | 121.33 | 119.02 | 120.54 | 106.52 | 1,346,200 |
| 2024-03-20 | 114.62 | 118.02 | 114.08 | 118.00 | 104.27 | 1,393,800 |
| 2024-03-19 | 114.58 | 115.16 | 114.21 | 114.83 | 101.47 | 1,052,400 |
| 2024-03-18 | 114.66 | 115.28 | 113.64 | 115.03 | 101.65 | 1,133,100 |
| 2024-03-15 | 113.87 | 116.34 | 113.87 | 114.86 | 101.50 | 4,399,200 |
| 2024-03-14 | 116.57 | 116.72 | 114.18 | 114.91 | 101.54 | 1,473,200 |
| 2024-03-13 | 117.75 | 118.82 | 117.47 | 117.60 | 102.83 | 1,782,300 |
| 2024-03-12 | 117.95 | 119.48 | 116.88 | 117.85 | 103.04 | 1,124,400 |
| 2024-03-11 | 117.81 | 118.02 | 116.61 | 117.64 | 102.86 | 1,112,000 |
| 2024-03-08 | 117.53 | 119.00 | 117.24 | 117.95 | 103.13 | 1,067,200 |
| 2024-03-07 | 117.62 | 118.31 | 116.82 | 116.89 | 102.20 | 882,600 |
| 2024-03-06 | 116.88 | 117.28 | 115.80 | 117.00 | 102.30 | 1,022,000 |
| 2024-03-05 | 115.81 | 117.47 | 115.80 | 116.26 | 101.65 | 1,405,000 |
| 2024-03-04 | 114.82 | 117.94 | 114.42 | 116.55 | 101.91 | 1,738,000 |
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.