Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	108.21	108.90	106.33	107.57	90.901	2,835,800
2023-03-17	108.60	109.00	106.53	108.17	91.408	7,687,800
2023-03-16	105.87	110.07	105.24	108.15	91.392	2,387,900
2023-03-15	103.52	108.72	102.56	106.66	90.132	2,879,800
2023-03-14	109.07	109.20	104.11	106.57	90.056	2,778,400
2023-03-13	104.00	109.00	102.25	106.64	89.085	4,172,100
2023-03-10	110.01	110.05	104.46	105.03	87.740	2,991,500
2023-03-09	112.82	115.55	111.00	111.32	92.994	1,683,900
2023-03-08	111.74	113.06	111.24	112.65	94.105	1,006,100
2023-03-07	114.64	114.93	110.95	111.27	92.952	1,635,400
2023-03-06	114.51	115.40	113.25	114.59	95.726	1,733,500
2023-03-03	112.20	114.01	111.68	113.49	94.807	1,136,300
2023-03-02	109.83	111.40	108.89	111.16	92.860	1,075,000
2023-03-01	111.77	112.02	109.97	111.13	92.835	1,364,900
2023-02-28	111.59	113.17	111.25	112.28	93.796	1,496,400
2023-02-27	112.28	112.96	110.81	111.55	93.186	1,548,100
2023-02-24	110.39	110.67	108.94	110.16	92.025	1,800,100
2023-02-23	113.07	114.20	111.44	112.66	94.114	1,532,300
2023-02-22	113.18	114.51	111.03	112.23	93.754	1,658,500
2023-02-21	116.60	116.75	112.58	113.23	94.590	1,796,900
2023-02-17	118.03	118.92	116.92	118.73	99.184	1,562,500
2023-02-16	119.54	120.70	118.55	119.08	99.477	1,140,400
2023-02-15	120.18	123.06	119.73	122.03	101.94	933,500
2023-02-14	120.74	122.08	118.18	120.90	101.00	1,084,100
2023-02-13	118.17	121.50	117.11	121.36	101.38	1,318,800
2023-02-10	115.50	118.01	114.30	117.62	98.257	1,760,400
2023-02-09	121.26	121.73	116.68	117.04	97.773	1,787,700
2023-02-08	122.72	123.99	119.93	120.31	100.50	1,358,900
2023-02-07	122.02	124.74	121.50	123.83	103.44	1,063,800
2023-02-06	123.73	124.06	122.12	122.53	102.36	1,206,000
2023-02-03	124.75	128.51	124.05	125.82	105.11	1,771,500
2023-02-02	121.96	132.47	121.96	128.75	107.55	3,945,400
2023-02-01	115.35	121.15	114.69	120.04	100.28	2,120,600
2023-01-31	113.46	116.57	112.79	116.47	97.296	2,489,800
2023-01-30	114.75	115.28	113.17	113.46	94.782	1,579,100
2023-01-27	113.69	117.38	111.86	116.29	97.146	2,158,700
2023-01-26	113.99	114.67	111.60	114.58	95.717	2,588,900
2023-01-25	115.15	117.09	112.64	116.64	97.438	2,176,900
2023-01-24	118.37	118.60	116.76	117.48	98.140	910,800
2023-01-23	118.50	119.75	117.37	118.67	99.134	1,345,100
2023-01-20	114.78	118.16	113.40	117.81	98.416	1,405,500
2023-01-19	115.55	115.68	113.08	114.00	95.233	1,045,600
2023-01-18	119.50	121.22	116.93	117.20	97.906	1,750,500
2023-01-17	117.96	119.10	116.76	118.64	99.109	1,331,000
2023-01-13	117.85	119.00	116.80	118.51	99.001	861,000
2023-01-12	120.69	120.69	116.83	119.57	99.886	1,403,500
2023-01-11	118.59	120.58	117.85	120.27	100.47	1,962,200
2023-01-10	115.76	117.37	114.20	117.20	97.906	1,168,400
2023-01-09	112.68	116.95	112.13	114.85	95.943	1,735,300
2023-01-06	109.18	113.18	108.13	112.29	93.804	1,193,400
2023-01-05	110.00	111.09	107.19	108.21	90.396	1,795,000
2023-01-04	110.68	112.81	108.94	111.36	93.028	1,472,100
2023-01-03	110.72	112.25	108.34	109.15	91.181	2,784,500
2022-12-30	109.60	110.55	107.61	109.06	91.106	1,582,700
2022-12-29	109.72	111.63	109.15	111.33	93.003	1,066,500
2022-12-28	110.53	111.64	107.94	108.08	90.288	1,275,800
2022-12-27	111.13	112.14	110.36	110.73	92.501	1,019,700
2022-12-23	110.29	111.34	109.30	111.12	92.827	663,500
2022-12-22	111.00	111.67	107.66	110.28	92.125	1,580,700
2022-12-21	110.79	113.10	110.50	113.05	94.439	1,327,400

← NewerPage 16 of 21 · 1,256 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.