Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	110.80	112.85	110.47	111.84	94.510	1,760,800
2023-06-12	113.49	113.51	110.08	110.66	93.513	2,187,200
2023-06-09	113.95	114.57	113.18	114.47	96.732	800,000
2023-06-08	112.41	114.10	111.30	113.87	96.225	882,200
2023-06-07	112.19	114.05	111.95	113.06	95.541	1,364,800
2023-06-06	110.15	112.89	110.00	112.02	94.662	1,288,900
2023-06-05	110.44	111.65	109.04	110.29	93.200	1,303,500
2023-06-02	108.65	111.50	108.65	110.92	93.732	1,353,500
2023-06-01	107.44	109.00	105.57	108.38	91.586	1,491,300
2023-05-31	108.72	108.86	106.33	107.16	90.555	4,085,600
2023-05-30	107.14	108.84	106.85	108.73	91.882	1,482,400
2023-05-26	104.86	106.85	104.20	106.63	90.107	1,339,700
2023-05-25	104.19	105.25	103.73	104.09	87.961	1,050,600
2023-05-24	105.32	105.55	103.10	103.80	87.716	1,190,600
2023-05-23	106.85	108.38	105.99	106.02	89.592	1,065,900
2023-05-22	106.65	107.62	105.59	106.84	90.285	690,800
2023-05-19	107.48	107.60	105.63	106.61	90.090	966,600
2023-05-18	105.03	107.79	104.99	107.69	91.003	959,800
2023-05-17	104.87	105.82	104.00	105.44	89.101	1,004,500
2023-05-16	105.43	105.96	104.08	104.10	87.969	904,100
2023-05-15	105.38	107.01	105.21	106.29	89.820	1,352,000
2023-05-12	106.64	106.75	104.10	105.31	88.992	962,500
2023-05-11	106.00	106.19	104.92	106.05	89.617	1,054,300
2023-05-10	108.00	108.18	104.44	105.85	89.448	1,274,100
2023-05-09	105.00	106.14	104.39	105.16	88.865	946,400
2023-05-08	107.96	108.10	105.53	106.34	89.862	989,000
2023-05-05	107.41	107.72	105.61	107.47	90.817	1,517,600
2023-05-04	105.76	105.87	103.38	105.67	89.296	1,526,200
2023-05-03	106.00	108.58	105.50	105.76	89.372	1,625,800
2023-05-02	110.82	111.19	104.54	106.05	89.617	1,851,100
2023-05-01	112.73	113.50	110.88	111.31	94.062	1,879,300
2023-04-28	110.98	112.82	110.51	112.33	94.924	1,139,100
2023-04-27	109.31	110.95	109.17	110.83	93.656	821,000
2023-04-26	108.79	110.88	108.24	108.45	91.645	1,028,900
2023-04-25	112.32	112.48	109.28	109.35	92.406	1,047,300
2023-04-24	112.09	112.77	111.28	112.50	95.068	760,800
2023-04-21	111.96	112.17	110.35	111.96	94.611	830,800
2023-04-20	111.70	112.52	111.35	112.14	94.763	968,800
2023-04-19	113.00	113.58	112.34	112.77	95.296	1,326,600
2023-04-18	114.14	114.14	111.92	113.42	95.845	1,164,100
2023-04-17	112.36	114.10	112.29	113.80	96.166	1,011,700
2023-04-14	113.24	114.50	112.06	113.27	95.718	1,211,900
2023-04-13	110.88	112.81	109.60	112.48	95.051	1,185,500
2023-04-12	114.50	115.27	110.07	110.41	93.301	1,204,500
2023-04-11	111.67	113.85	111.10	112.91	95.414	1,380,000
2023-04-10	109.49	110.86	108.84	110.54	93.411	989,800
2023-04-06	109.49	109.92	108.67	109.22	92.296	978,800
2023-04-05	109.69	110.41	108.76	109.59	92.608	832,800
2023-04-04	112.83	113.44	110.33	110.60	93.462	1,104,800
2023-04-03	112.31	112.95	111.58	112.35	94.941	1,838,200
2023-03-31	111.41	113.06	111.00	112.90	95.406	1,173,500
2023-03-30	112.00	112.37	110.05	110.37	93.268	843,100
2023-03-29	109.99	110.79	109.39	110.65	93.504	1,018,400
2023-03-28	108.39	109.54	107.50	108.12	91.366	1,505,000
2023-03-27	110.71	110.80	108.18	108.56	91.738	1,422,200
2023-03-24	108.15	109.86	106.51	109.65	92.659	1,277,200
2023-03-23	108.80	111.51	107.95	108.85	91.983	1,278,800
2023-03-22	110.30	111.84	107.73	108.13	91.375	2,231,600
2023-03-21	108.86	111.04	108.76	110.48	93.361	2,493,300
2023-03-20	108.21	108.90	106.33	107.57	90.901	2,835,800

← NewerPage 15 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.