Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	110.22	110.28	109.20	109.24	93.331	1,262,800
2023-09-07	110.30	110.55	109.12	110.03	94.006	1,078,300
2023-09-06	111.43	112.04	110.30	111.50	95.262	1,176,300
2023-09-05	112.90	112.90	111.39	111.81	95.526	861,000
2023-09-01	113.31	113.65	112.06	112.90	96.458	702,200
2023-08-31	111.88	113.19	111.81	112.23	95.885	1,329,400
2023-08-30	111.84	112.71	111.14	111.63	95.373	1,214,000
2023-08-29	110.39	111.85	110.04	111.74	95.467	753,100
2023-08-28	110.77	111.57	109.83	110.39	94.313	637,600
2023-08-25	109.79	111.13	108.78	109.70	93.724	989,400
2023-08-24	110.51	112.21	109.42	109.51	93.561	1,177,400
2023-08-23	107.78	110.70	107.50	110.37	94.296	1,605,300
2023-08-22	108.00	108.00	107.09	107.41	91.767	1,226,500
2023-08-21	107.75	108.15	106.46	107.48	91.827	1,600,800
2023-08-18	107.16	108.93	106.52	107.61	91.938	1,700,700
2023-08-17	109.27	109.79	108.29	108.67	92.844	988,500
2023-08-16	109.36	110.06	108.91	109.09	93.203	1,131,500
2023-08-15	111.18	111.90	109.52	109.78	93.792	1,405,600
2023-08-14	111.60	112.55	111.35	112.34	95.979	1,227,800
2023-08-11	113.02	113.41	111.84	112.33	95.971	1,054,300
2023-08-10	113.48	115.51	112.64	113.74	97.175	1,713,000
2023-08-09	114.28	115.19	112.93	113.01	96.552	1,583,500
2023-08-08	114.31	115.06	112.45	114.81	98.090	1,568,800
2023-08-07	116.03	117.51	115.90	116.62	99.636	1,162,700
2023-08-04	118.07	118.25	115.39	115.56	98.730	1,215,800
2023-08-03	117.76	118.95	116.64	117.02	99.978	1,043,800
2023-08-02	118.71	119.64	117.31	118.53	101.27	1,521,800
2023-08-01	123.30	124.34	120.88	121.09	103.45	1,873,200
2023-07-31	128.14	128.14	123.00	123.26	105.31	3,001,600
2023-07-28	126.44	132.76	124.69	126.79	108.32	4,741,500
2023-07-27	119.00	120.29	116.73	117.11	100.05	2,023,600
2023-07-26	118.55	119.90	118.18	118.80	101.50	1,286,400
2023-07-25	120.54	120.68	119.00	119.37	101.99	1,038,100
2023-07-24	119.93	121.22	119.80	120.69	103.11	847,200
2023-07-21	121.14	121.19	119.53	119.70	102.27	820,400
2023-07-20	120.20	121.03	119.41	120.25	102.74	1,244,700
2023-07-19	120.48	122.02	120.10	121.27	103.61	1,385,500
2023-07-18	118.48	120.20	118.01	119.71	102.28	1,390,200
2023-07-17	116.30	118.30	115.85	117.87	100.70	1,093,600
2023-07-14	119.06	119.14	115.97	116.48	99.516	1,310,600
2023-07-13	117.66	119.01	116.86	118.69	101.40	1,467,700
2023-07-12	117.50	118.40	116.08	116.48	99.516	1,550,400
2023-07-11	114.26	114.99	113.02	114.90	98.166	1,723,800
2023-07-10	110.61	114.41	110.25	113.04	96.577	1,124,400
2023-07-07	109.86	111.51	109.66	110.23	94.177	1,120,700
2023-07-06	110.58	110.67	107.58	109.81	93.818	1,098,800
2023-07-05	112.94	113.20	111.28	111.91	95.612	1,116,900
2023-07-03	111.60	113.83	111.55	113.26	96.765	584,700
2023-06-30	112.07	112.70	111.29	112.02	95.706	1,096,900
2023-06-29	110.50	111.72	110.10	111.18	94.988	1,170,800
2023-06-28	109.57	110.90	109.19	110.45	94.365	1,448,900
2023-06-27	107.44	109.65	107.10	109.23	93.322	972,900
2023-06-26	106.15	107.96	106.06	107.02	91.434	937,500
2023-06-23	105.55	106.57	105.10	106.33	90.845	1,590,300
2023-06-22	109.82	109.82	106.48	106.56	91.041	1,649,900
2023-06-21	111.61	112.15	110.20	110.24	94.185	1,410,300
2023-06-20	112.94	113.67	111.86	112.45	96.073	1,269,800
2023-06-16	115.45	116.13	113.94	114.18	97.551	2,842,500
2023-06-15	110.57	114.90	110.28	114.69	97.987	1,254,100
2023-06-14	110.87	112.96	109.25	111.14	94.954	1,622,100

← NewerPage 14 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.