Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	115.24	115.56	113.88	114.95	113.54	1,045,200
2026-07-22	116.94	117.79	115.64	116.01	114.58	1,339,900
2026-07-21	116.50	117.96	116.24	117.61	116.16	1,914,600
2026-07-20	118.00	118.00	115.96	116.49	115.06	1,608,500
2026-07-17	117.73	118.46	116.33	117.35	115.91	2,144,500
2026-07-16	118.58	119.97	118.58	118.87	117.41	1,732,500
2026-07-15	117.91	119.74	117.76	118.58	117.12	1,693,500
2026-07-14	114.40	116.49	114.27	116.07	114.64	2,186,600
2026-07-13	118.55	119.06	113.06	113.65	112.25	2,795,200
2026-07-10	118.98	119.90	118.43	118.55	117.09	1,785,400
2026-07-09	118.01	120.12	116.83	117.05	115.61	2,922,200
2026-07-08	119.77	119.77	116.11	117.96	116.51	1,952,100
2026-07-07	119.96	121.17	119.42	120.16	118.68	1,758,400
2026-07-06	118.51	120.42	117.78	119.12	117.66	2,109,600
2026-07-02	116.39	118.64	116.39	118.55	117.09	1,450,100
2026-07-01	112.97	117.54	112.97	116.11	114.68	2,185,400
2026-06-30	114.37	116.59	113.14	113.69	112.29	2,928,000
2026-06-29	110.11	114.55	109.86	114.38	112.97	4,035,300
2026-06-26	106.46	110.73	106.15	110.27	108.92	3,831,900
2026-06-25	106.14	108.48	105.85	106.34	105.03	1,772,300
2026-06-24	106.05	106.53	104.40	105.20	103.91	1,881,100
2026-06-23	107.20	107.90	105.90	106.00	104.70	2,130,000
2026-06-22	108.00	109.58	107.71	107.99	106.66	2,433,900
2026-06-18	109.09	109.33	106.76	107.65	106.33	4,637,900
2026-06-17	108.30	109.64	107.78	108.12	106.79	2,407,600
2026-06-16	109.42	110.00	108.57	108.94	107.60	1,521,800
2026-06-15	109.62	110.85	108.48	108.61	107.28	2,013,100
2026-06-12	109.10	110.51	108.75	109.64	107.01	2,020,900
2026-06-11	106.89	108.32	105.76	108.27	105.67	2,155,700
2026-06-10	106.18	109.10	105.29	106.43	103.88	2,988,600
2026-06-09	106.25	107.56	104.60	105.91	103.37	1,834,200
2026-06-08	105.97	106.52	105.08	105.45	102.92	1,690,400
2026-06-05	106.52	107.23	105.24	105.99	103.45	1,482,900
2026-06-04	105.04	108.20	104.58	106.96	104.39	1,554,500
2026-06-03	103.00	104.14	101.64	104.01	101.51	2,182,700
2026-06-02	104.24	105.29	103.77	104.31	101.81	1,542,800
2026-06-01	103.86	105.67	103.43	103.92	101.43	2,508,800
2026-05-29	103.31	105.95	103.26	104.53	102.02	4,242,700
2026-05-28	103.80	104.23	102.99	103.55	101.06	1,617,100
2026-05-27	104.17	105.29	103.67	104.50	101.99	1,277,300
2026-05-26	104.07	104.48	103.25	103.82	101.33	1,260,900
2026-05-22	102.55	103.64	102.04	103.39	100.91	2,006,100
2026-05-21	101.44	102.13	100.50	101.95	99.503	1,340,400
2026-05-20	101.92	103.09	100.87	101.83	99.386	1,604,300
2026-05-19	101.70	102.48	100.74	101.72	99.279	1,731,700
2026-05-18	101.31	102.63	100.82	102.38	99.923	1,677,300
2026-05-15	101.90	102.59	101.21	102.01	99.562	2,047,100
2026-05-14	103.67	103.99	102.14	102.41	99.952	2,075,100
2026-05-13	102.66	104.11	101.66	103.01	100.54	2,611,600
2026-05-12	103.96	104.13	100.70	102.84	100.37	2,865,600
2026-05-11	105.29	105.71	104.55	104.75	102.24	1,401,000
2026-05-08	104.02	105.57	102.31	105.33	102.80	1,506,100
2026-05-07	105.48	106.30	102.71	103.59	101.10	2,123,100
2026-05-06	104.88	106.93	104.53	106.13	103.58	2,120,000
2026-05-05	103.24	104.44	101.78	104.11	101.61	1,888,000
2026-05-04	102.78	103.81	102.04	103.08	100.61	1,783,800
2026-05-01	103.75	104.14	102.27	103.42	100.94	2,252,200
2026-04-30	101.30	103.28	99.790	102.88	100.41	4,390,300
2026-04-29	100.26	101.35	99.580	100.47	98.059	2,550,200
2026-04-28	101.74	101.87	100.09	100.77	98.352	2,327,400

← NewerPage 2 of 5 · 250 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.