Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	108.18	109.82	108.14	109.31	91.315	2,074,900
2022-12-19	109.81	110.51	108.43	109.53	91.499	2,380,800
2022-12-16	111.25	112.22	108.82	110.52	92.326	4,829,200
2022-12-15	114.33	115.29	110.94	111.96	93.529	3,623,400
2022-12-14	122.20	123.69	117.70	118.58	98.057	3,181,100
2022-12-13	127.97	128.31	121.66	123.47	102.10	2,411,300
2022-12-12	119.29	121.34	118.38	120.99	100.05	1,790,500
2022-12-09	121.39	122.05	119.52	119.83	99.090	1,480,300
2022-12-08	121.52	122.86	120.86	122.26	101.10	832,500
2022-12-07	120.21	122.65	120.21	121.25	100.26	1,819,500
2022-12-06	123.21	123.50	120.68	121.33	100.33	1,038,100
2022-12-05	125.90	125.94	122.28	123.63	102.23	1,482,700
2022-12-02	125.09	126.23	122.96	126.01	104.20	1,817,200
2022-12-01	125.88	127.51	124.36	127.09	105.09	1,565,400
2022-11-30	120.51	125.15	118.59	124.91	103.29	2,736,300
2022-11-29	121.05	122.45	119.33	120.50	99.644	1,680,800
2022-11-28	123.80	124.93	120.76	121.13	100.17	1,310,900
2022-11-25	124.00	125.34	122.75	125.05	103.41	707,900
2022-11-23	124.23	125.06	123.34	124.40	102.87	1,127,700
2022-11-22	121.27	124.64	120.43	124.43	102.89	1,276,000
2022-11-21	120.90	121.66	119.88	121.00	100.06	1,253,700
2022-11-18	124.83	124.99	121.77	122.07	100.94	1,564,000
2022-11-17	121.17	122.82	118.81	122.77	101.52	1,507,200
2022-11-16	125.00	125.08	122.13	123.87	102.43	1,440,100
2022-11-15	128.46	130.66	125.02	126.35	104.48	2,076,600
2022-11-14	131.02	132.33	125.33	125.50	103.78	3,210,000
2022-11-11	125.84	134.64	124.02	133.34	110.26	5,549,500
2022-11-10	113.57	125.01	112.60	124.65	103.08	4,489,900
2022-11-09	107.78	107.89	105.60	107.12	88.580	1,864,600
2022-11-08	105.14	110.10	104.53	109.09	90.209	1,846,000
2022-11-07	103.71	104.82	101.76	104.77	86.637	1,746,000
2022-11-04	102.49	104.42	100.85	102.83	85.033	3,110,100
2022-11-03	102.22	103.40	100.94	101.22	83.701	1,943,100
2022-11-02	106.21	109.30	104.63	104.66	86.546	2,085,900
2022-11-01	108.14	108.44	105.35	106.69	88.224	1,514,400
2022-10-31	107.79	109.10	105.87	106.16	87.786	2,629,900
2022-10-28	105.93	108.74	105.01	108.64	89.837	2,460,300
2022-10-27	111.34	111.93	105.58	106.64	88.183	3,094,600
2022-10-26	108.64	111.03	108.21	109.07	90.193	1,906,900
2022-10-25	103.95	108.94	103.95	108.69	89.878	1,753,300
2022-10-24	103.75	104.93	102.68	104.40	86.331	1,480,100
2022-10-21	99.870	103.13	99.430	102.52	84.776	2,029,300
2022-10-20	101.38	102.73	99.360	99.720	82.461	1,457,300
2022-10-19	102.42	103.68	100.29	101.15	83.643	1,317,800
2022-10-18	105.95	106.39	103.05	104.12	86.099	1,133,400
2022-10-17	100.91	103.16	100.91	102.80	85.008	1,604,400
2022-10-14	102.83	105.00	98.040	98.310	81.295	1,705,900
2022-10-13	94.990	102.66	93.530	101.96	84.313	3,008,300
2022-10-12	102.55	102.55	97.450	98.070	81.096	3,347,400
2022-10-11	104.66	105.70	102.43	103.38	85.487	1,565,100
2022-10-10	107.10	107.50	104.65	105.89	87.563	1,192,100
2022-10-07	109.33	109.67	105.67	106.20	87.819	1,521,200
2022-10-06	111.09	112.49	110.29	110.92	91.722	884,500
2022-10-05	111.06	112.23	110.44	111.54	92.235	1,039,000
2022-10-04	110.86	113.37	110.86	113.26	93.657	1,440,400
2022-10-03	106.31	109.41	105.14	108.72	89.903	1,833,500
2022-09-30	107.38	107.98	104.90	105.01	86.835	2,099,400
2022-09-29	108.03	108.84	106.59	107.39	88.803	1,581,200
2022-09-28	107.42	110.38	107.20	109.63	90.656	1,698,800
2022-09-27	109.36	109.85	106.02	106.76	88.282	1,512,600

← NewerPage 17 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.