Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	101.48	102.93	101.27	102.01	88.140	1,002,900
2023-12-01	99.770	102.56	99.660	102.45	88.520	1,445,300
2023-11-30	99.850	100.67	99.410	100.13	86.515	2,393,000
2023-11-29	99.040	100.93	99.000	99.160	85.677	1,404,500
2023-11-28	97.210	98.760	96.500	98.390	85.012	1,237,800
2023-11-27	98.030	98.030	96.480	97.170	83.958	1,202,600
2023-11-24	97.740	98.280	97.420	98.280	84.917	660,200
2023-11-22	97.990	98.510	97.340	97.760	84.468	1,267,500
2023-11-21	97.840	97.980	96.460	97.000	83.811	1,286,200
2023-11-20	97.530	98.870	96.580	98.830	85.392	1,302,500
2023-11-17	98.390	98.880	97.330	97.790	84.493	847,400
2023-11-16	97.470	97.960	96.860	97.470	84.217	1,344,400
2023-11-15	97.190	99.400	97.190	98.360	84.986	1,382,500
2023-11-14	94.480	97.550	94.470	97.020	83.828	1,714,300
2023-11-13	91.820	93.010	91.400	92.340	79.785	1,257,700
2023-11-10	93.560	93.790	90.020	92.620	80.026	1,967,700
2023-11-09	95.640	95.930	93.830	93.910	81.141	859,800
2023-11-08	94.020	94.930	93.710	94.860	81.962	1,200,700
2023-11-07	94.730	94.960	93.700	94.110	81.314	1,046,100
2023-11-06	95.750	96.240	93.990	94.690	81.815	1,473,200
2023-11-03	95.880	97.270	95.570	95.670	82.662	1,324,300
2023-11-02	92.570	94.650	92.460	94.290	81.469	1,360,000
2023-11-01	90.980	91.350	89.640	90.970	78.601	1,698,500
2023-10-31	90.830	91.110	89.220	90.500	78.195	2,683,200
2023-10-30	88.550	90.780	88.550	90.020	77.780	2,038,500
2023-10-27	93.000	93.560	87.430	88.390	76.372	3,215,000
2023-10-26	93.630	94.500	92.670	92.770	80.156	2,277,200
2023-10-25	95.010	95.790	93.340	93.470	80.761	1,597,900
2023-10-24	95.870	96.770	95.260	95.920	82.878	1,288,300
2023-10-23	96.010	97.000	95.370	95.470	82.489	1,212,100
2023-10-20	97.010	97.640	95.750	96.330	83.232	1,717,700
2023-10-19	98.050	99.180	97.240	97.370	84.131	1,588,600
2023-10-18	100.00	100.41	97.950	98.050	84.718	1,608,900
2023-10-17	99.980	102.34	99.740	100.75	87.051	1,800,700
2023-10-16	102.00	103.19	99.910	100.27	86.636	2,784,400
2023-10-13	103.38	103.39	100.20	100.65	86.965	1,371,700
2023-10-12	104.09	104.09	101.73	102.54	88.598	1,398,900
2023-10-11	105.00	106.19	103.48	104.15	89.989	1,401,200
2023-10-10	104.04	105.69	104.00	104.87	90.611	1,477,600
2023-10-09	101.99	104.30	101.75	104.03	89.885	1,521,900
2023-10-06	100.80	102.73	100.32	102.16	88.269	1,183,000
2023-10-05	101.78	102.21	100.09	101.94	88.079	824,800
2023-10-04	100.60	102.08	99.550	101.81	87.967	1,016,100
2023-10-03	103.43	103.68	99.820	100.10	86.489	1,180,100
2023-10-02	104.47	105.19	103.59	104.59	90.369	1,648,000
2023-09-29	105.20	106.28	104.64	104.87	90.611	1,434,600
2023-09-28	103.65	105.18	103.06	104.14	89.980	1,394,900
2023-09-27	103.85	103.90	102.53	103.54	89.462	1,466,100
2023-09-26	105.17	105.83	103.11	103.30	89.254	1,602,700
2023-09-25	104.85	106.55	104.54	105.95	91.544	850,000
2023-09-22	106.40	106.76	105.32	105.44	91.103	810,800
2023-09-21	107.47	107.99	106.16	106.17	91.734	1,276,900
2023-09-20	111.21	111.47	108.59	108.68	93.903	1,169,400
2023-09-19	108.62	110.71	108.62	110.60	95.562	1,089,100
2023-09-18	109.37	109.53	108.40	109.05	94.222	814,300
2023-09-15	109.69	110.24	109.16	109.63	94.724	2,388,500
2023-09-14	108.71	110.29	108.56	110.05	95.086	1,196,100
2023-09-13	109.83	109.83	106.02	109.06	93.177	2,529,800
2023-09-12	109.58	111.45	109.50	110.28	94.219	844,500
2023-09-11	110.37	110.92	109.75	110.10	94.066	1,031,500

← NewerPage 13 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.