Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	113.35	115.21	110.46	113.61	92.976	1,883,900
2022-06-29	115.90	117.36	114.48	115.50	94.523	1,850,900
2022-06-28	121.29	122.70	117.29	117.87	96.463	1,816,000
2022-06-27	122.00	122.59	120.06	120.51	98.623	1,664,800
2022-06-24	116.06	121.53	115.68	121.50	99.433	4,002,600
2022-06-23	111.51	115.01	111.51	115.00	94.114	1,719,800
2022-06-22	108.85	112.18	108.46	111.33	91.110	1,621,000
2022-06-21	109.41	110.48	109.03	109.89	89.932	1,488,000
2022-06-17	106.09	108.54	105.34	106.68	87.305	3,052,900
2022-06-16	107.22	107.44	104.72	106.09	86.822	2,141,200
2022-06-15	108.96	112.01	108.12	110.07	90.079	1,991,300
2022-06-14	107.49	109.50	106.61	107.68	88.123	1,615,800
2022-06-13	110.50	110.77	106.64	107.90	87.321	3,030,600
2022-06-10	118.18	119.43	114.68	114.85	92.946	2,461,400
2022-06-09	123.15	124.39	121.19	121.21	98.093	1,012,700
2022-06-08	125.16	125.55	122.74	123.15	99.663	865,100
2022-06-07	124.31	126.40	123.38	126.11	102.06	1,074,400
2022-06-06	126.76	127.91	125.08	125.32	101.42	974,900
2022-06-03	125.07	126.02	124.50	125.05	101.20	987,100
2022-06-02	123.92	127.11	123.37	127.09	102.85	1,263,900
2022-06-01	127.87	128.24	122.97	123.89	100.26	1,442,100
2022-05-31	129.07	129.28	125.04	127.09	102.85	2,412,900
2022-05-27	128.75	131.38	128.10	129.89	105.12	1,570,300
2022-05-26	123.55	128.15	123.55	127.73	103.37	1,795,800
2022-05-25	120.01	123.30	119.51	122.99	99.533	1,606,400
2022-05-24	120.67	120.87	115.86	120.34	97.389	1,906,800
2022-05-23	123.50	123.65	120.56	121.31	98.174	1,676,900
2022-05-20	121.13	124.10	119.00	121.78	98.554	1,880,500
2022-05-19	120.00	121.72	119.25	120.13	97.219	2,105,800
2022-05-18	123.89	124.61	120.96	121.31	98.174	1,570,400
2022-05-17	123.98	126.17	122.04	125.67	101.70	1,769,600
2022-05-16	121.67	122.70	118.93	121.09	97.996	1,267,600
2022-05-13	121.38	123.47	120.40	121.96	98.700	1,705,700
2022-05-12	113.91	119.80	112.65	119.24	96.499	2,407,400
2022-05-11	121.39	122.29	114.66	114.78	92.889	2,857,200
2022-05-10	124.72	125.84	121.02	122.90	99.461	1,580,000
2022-05-09	123.67	126.09	122.06	122.44	99.088	1,761,600
2022-05-06	127.35	127.90	123.46	125.83	101.83	1,493,900
2022-05-05	132.52	132.99	126.01	127.35	103.06	2,018,300
2022-05-04	128.39	135.39	127.62	134.76	109.06	1,761,100
2022-05-03	125.68	130.90	125.51	128.61	104.08	1,828,100
2022-05-02	124.30	125.69	122.22	125.28	101.39	1,990,200
2022-04-29	127.87	129.72	122.64	123.04	99.574	4,000,100
2022-04-28	131.00	132.41	126.94	129.36	104.69	2,873,700
2022-04-27	131.46	133.36	130.65	131.06	106.06	1,719,600
2022-04-26	135.81	136.10	131.43	131.45	106.38	1,603,400
2022-04-25	134.00	137.28	131.68	137.19	111.03	1,665,400
2022-04-22	139.29	139.71	134.11	134.25	108.65	1,836,500
2022-04-21	145.14	146.04	138.65	139.58	112.96	1,410,700
2022-04-20	145.66	145.86	142.71	143.40	116.05	1,445,400
2022-04-19	139.58	145.31	139.58	145.12	117.44	1,012,900
2022-04-18	138.56	139.82	137.44	139.31	112.74	933,200
2022-04-14	144.53	144.92	138.72	138.96	112.46	1,020,600
2022-04-13	143.41	143.87	141.56	143.58	116.20	1,222,600
2022-04-12	143.29	148.95	143.13	143.87	116.43	1,465,100
2022-04-11	145.41	145.94	142.90	143.07	115.78	1,284,100
2022-04-08	146.33	148.18	144.98	146.15	118.28	1,117,000
2022-04-07	147.49	148.27	144.36	146.50	118.56	1,737,800
2022-04-06	152.48	153.01	147.74	148.38	120.08	1,897,200
2022-04-05	155.10	156.15	153.76	154.85	125.32	1,852,600

← NewerPage 19 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.