Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	106.99	108.56	106.82	107.48	88.878	1,403,700
2022-09-23	106.01	107.40	105.09	107.33	88.754	1,967,300
2022-09-22	109.87	110.00	107.30	107.71	89.068	1,610,200
2022-09-21	113.01	114.23	110.02	110.05	91.003	1,389,100
2022-09-20	112.32	113.30	111.34	111.79	92.442	2,118,000
2022-09-19	109.14	113.96	108.94	113.92	94.203	2,380,300
2022-09-16	110.87	111.54	108.30	110.13	91.069	4,367,300
2022-09-15	114.35	116.80	111.69	112.08	92.682	2,398,200
2022-09-14	115.50	116.34	113.19	114.42	94.617	2,345,800
2022-09-13	121.22	121.37	115.85	116.18	95.080	2,476,500
2022-09-12	124.39	125.50	123.44	124.94	102.25	1,430,900
2022-09-09	122.60	124.63	122.59	124.39	101.80	1,527,600
2022-09-08	119.97	121.78	118.49	121.71	99.605	1,951,000
2022-09-07	119.73	121.52	118.54	121.27	99.245	1,757,000
2022-09-06	119.08	120.00	116.93	118.66	97.109	1,720,900
2022-09-02	120.60	122.35	117.78	118.34	96.847	1,898,600
2022-09-01	118.58	119.09	116.23	119.00	97.387	1,633,000
2022-08-31	121.08	121.83	119.59	120.00	98.206	2,090,000
2022-08-30	121.29	121.29	118.18	119.43	97.739	1,247,400
2022-08-29	119.05	120.08	117.97	119.01	97.396	988,900
2022-08-26	126.79	126.91	119.55	119.68	97.944	1,406,200
2022-08-25	125.42	127.09	124.97	126.39	103.44	801,700
2022-08-24	124.29	126.44	124.01	124.82	102.15	911,200
2022-08-23	123.91	125.81	123.21	124.45	101.85	967,900
2022-08-22	124.85	124.85	122.29	123.77	101.29	1,275,600
2022-08-19	129.70	130.31	126.19	126.42	103.46	1,619,500
2022-08-18	130.00	132.04	129.87	131.77	107.84	1,043,800
2022-08-17	130.44	131.25	128.61	130.38	106.70	931,100
2022-08-16	131.39	133.34	130.81	132.14	108.14	739,200
2022-08-15	131.56	132.58	131.00	132.09	108.10	810,500
2022-08-12	131.47	132.31	129.55	132.26	108.24	963,000
2022-08-11	130.72	132.70	128.98	129.51	105.99	1,421,500
2022-08-10	127.98	130.70	127.39	129.87	106.28	1,650,400
2022-08-09	126.67	127.35	123.28	124.67	102.03	1,175,200
2022-08-08	126.82	128.65	126.23	127.77	104.56	1,711,200
2022-08-05	123.42	126.84	123.10	125.04	102.33	1,068,100
2022-08-04	126.65	127.60	124.98	125.18	102.45	1,123,000
2022-08-03	123.45	126.98	123.01	126.71	103.70	1,901,600
2022-08-02	122.23	124.75	121.52	122.64	100.37	1,088,000
2022-08-01	122.14	123.73	120.83	123.42	101.00	1,458,500
2022-07-29	120.35	124.36	120.14	123.47	101.05	3,989,300
2022-07-28	119.75	122.11	117.07	120.78	98.844	2,065,300
2022-07-27	117.94	121.36	117.64	120.44	98.566	2,033,300
2022-07-26	119.03	119.26	116.81	117.13	95.857	1,370,900
2022-07-25	121.99	122.04	119.66	120.23	98.394	1,293,200
2022-07-22	123.06	123.59	119.89	121.08	99.090	991,600
2022-07-21	121.15	122.79	120.04	122.68	100.40	1,148,600
2022-07-20	119.15	121.95	118.48	121.10	99.106	1,387,800
2022-07-19	115.80	119.31	115.50	119.05	97.428	1,441,400
2022-07-18	116.30	117.20	113.09	113.69	93.042	1,160,800
2022-07-15	113.44	116.03	112.25	115.38	94.425	1,472,000
2022-07-14	110.13	111.86	108.25	111.63	91.356	1,544,100
2022-07-13	111.47	112.18	108.78	111.53	91.274	1,968,600
2022-07-12	113.73	116.86	113.26	113.77	93.107	1,211,800
2022-07-11	113.95	114.77	112.33	113.10	92.559	1,536,500
2022-07-08	118.77	120.00	115.66	115.96	94.900	1,229,700
2022-07-07	117.52	119.10	116.35	118.92	97.322	1,546,600
2022-07-06	117.11	118.13	116.02	116.82	95.603	1,184,800
2022-07-05	113.30	117.12	112.32	117.08	95.816	1,113,400
2022-07-01	113.62	115.68	113.14	115.31	94.368	1,310,700

← NewerPage 18 of 79 · 4,730 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.