Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	112.81	113.55	111.66	113.48	99.223	879,500
2024-02-29	113.14	113.68	112.39	113.35	99.109	1,507,900
2024-02-28	110.42	112.76	110.01	112.35	98.235	1,246,900
2024-02-27	110.82	111.09	109.63	110.86	96.932	1,388,700
2024-02-26	110.37	111.49	110.13	110.46	96.582	989,100
2024-02-23	111.13	111.29	110.48	110.99	97.046	1,399,300
2024-02-22	110.03	111.66	110.03	110.90	96.967	1,321,400
2024-02-21	109.03	109.64	107.81	109.33	95.594	1,410,500
2024-02-20	107.28	110.00	107.06	109.41	95.664	1,059,800
2024-02-16	107.70	109.40	107.15	108.86	95.183	996,100
2024-02-15	106.73	108.79	106.73	108.26	94.659	1,010,800
2024-02-14	105.89	106.80	105.16	106.36	92.997	1,122,200
2024-02-13	107.09	107.54	103.40	104.74	91.581	1,746,000
2024-02-12	106.09	110.75	106.09	109.99	96.171	2,028,100
2024-02-09	109.83	109.83	105.90	106.33	92.971	2,455,000
2024-02-08	112.20	114.00	108.50	108.91	95.227	1,955,800
2024-02-07	109.60	110.41	107.80	109.73	95.944	2,115,600
2024-02-06	108.62	109.19	108.06	108.98	95.288	1,015,900
2024-02-05	108.55	108.96	107.30	108.24	94.641	1,098,900
2024-02-02	108.98	110.57	108.18	109.74	95.953	1,028,000
2024-02-01	108.87	110.05	107.24	109.87	96.067	1,075,700
2024-01-31	111.56	111.56	108.11	108.45	94.825	2,494,600
2024-01-30	111.01	112.04	110.05	111.71	97.675	1,539,800
2024-01-29	109.91	111.75	109.90	111.65	97.623	927,800
2024-01-26	112.07	112.15	110.02	110.09	96.259	900,100
2024-01-25	110.96	111.74	109.64	111.38	97.387	1,151,700
2024-01-24	111.43	111.43	109.58	109.75	95.962	1,017,100
2024-01-23	110.81	111.20	108.74	109.76	95.970	1,080,700
2024-01-22	110.22	112.17	110.13	110.64	96.740	1,852,800
2024-01-19	106.77	109.51	105.54	109.50	95.743	1,460,700
2024-01-18	106.38	106.74	104.83	106.28	92.928	897,200
2024-01-17	105.03	106.87	104.51	105.74	92.455	1,216,600
2024-01-16	109.69	110.04	106.02	106.56	93.172	3,307,000
2024-01-12	110.02	110.68	109.03	110.49	96.609	2,449,000
2024-01-11	107.89	111.93	107.82	109.26	95.533	3,445,600
2024-01-10	106.49	108.20	106.45	107.39	93.898	1,245,000
2024-01-09	105.77	106.89	105.46	106.23	92.884	1,259,900
2024-01-08	105.80	107.14	105.60	106.93	93.496	1,144,300
2024-01-05	105.66	107.13	105.02	106.17	92.831	850,600
2024-01-04	105.58	106.79	105.51	106.06	92.735	1,409,200
2024-01-03	107.00	107.02	105.23	106.29	92.936	1,031,900
2024-01-02	106.84	108.25	106.13	107.91	94.353	1,582,300
2023-12-29	108.50	109.04	107.42	107.69	94.160	878,700
2023-12-28	108.48	109.19	108.22	109.01	95.315	775,800
2023-12-27	109.08	109.11	108.31	108.69	95.035	1,153,800
2023-12-26	107.91	109.00	107.59	108.69	95.035	654,900
2023-12-22	107.92	108.70	107.23	107.89	94.335	875,200
2023-12-21	107.27	107.42	105.70	106.89	93.461	1,049,000
2023-12-20	108.12	108.51	105.98	105.98	92.665	1,293,200
2023-12-19	107.16	108.65	107.06	108.22	94.624	1,501,100
2023-12-18	106.30	107.13	105.68	106.77	93.356	1,818,100
2023-12-15	106.76	108.06	105.47	106.28	92.928	3,453,100
2023-12-14	104.06	108.79	103.95	107.32	93.837	3,327,700
2023-12-13	98.860	103.52	98.360	103.21	89.177	2,331,800
2023-12-12	98.730	99.670	97.500	99.360	85.850	2,154,600
2023-12-11	98.150	99.500	97.890	98.860	85.418	2,351,400
2023-12-08	99.490	100.53	98.390	98.440	85.055	1,879,100
2023-12-07	99.710	100.52	99.250	99.940	86.351	2,001,000
2023-12-06	101.27	101.91	99.840	99.870	86.291	1,891,300
2023-12-05	101.14	101.51	100.21	100.55	86.878	966,200

← NewerPage 12 of 79 · 4,729 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.