Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	153.00	157.77	152.80	155.76	126.05	1,553,100
2022-04-01	152.40	153.54	151.67	152.86	123.71	1,207,700
2022-03-31	153.67	154.46	151.10	151.19	122.36	1,752,200
2022-03-30	155.15	155.96	152.24	153.10	123.90	1,103,200
2022-03-29	152.74	155.61	152.20	155.00	125.44	1,261,200
2022-03-28	148.00	150.34	147.57	150.27	121.61	1,053,600
2022-03-25	149.32	150.66	147.88	148.92	120.52	973,200
2022-03-24	147.37	148.96	145.70	148.77	120.40	936,900
2022-03-23	148.45	148.65	146.16	146.43	118.50	1,089,900
2022-03-22	146.73	149.76	146.12	149.44	120.94	1,452,600
2022-03-21	146.78	147.89	144.35	145.67	117.89	1,252,200
2022-03-18	146.77	148.00	145.24	146.75	118.76	5,104,600
2022-03-17	144.09	147.36	143.74	146.99	118.96	1,977,000
2022-03-16	141.89	146.90	141.00	145.15	117.47	2,115,100
2022-03-15	138.03	140.53	137.26	139.39	112.81	1,774,100
2022-03-14	136.63	138.91	135.55	136.94	110.82	1,665,900
2022-03-11	139.64	140.11	136.22	136.33	109.36	1,237,900
2022-03-10	136.91	139.00	135.10	138.58	111.16	1,653,300
2022-03-09	138.65	140.60	138.37	138.88	111.40	1,653,400
2022-03-08	134.39	138.84	133.07	134.88	108.19	1,732,700
2022-03-07	139.02	139.47	134.17	134.46	107.86	1,963,000
2022-03-04	141.57	141.80	137.76	138.75	111.30	2,047,100
2022-03-03	144.09	144.33	140.23	142.92	114.64	1,319,300
2022-03-02	141.38	143.97	140.31	142.98	114.69	1,234,200
2022-03-01	143.76	144.50	138.76	139.56	111.95	1,934,500
2022-02-28	142.54	145.11	141.75	144.56	115.96	1,551,900
2022-02-25	144.40	145.69	142.94	145.26	116.52	1,790,200
2022-02-24	135.45	143.50	134.13	142.74	114.50	2,896,800
2022-02-23	143.70	145.12	139.27	139.69	112.05	1,659,300
2022-02-22	142.74	145.18	141.28	142.21	114.07	1,428,000
2022-02-18	143.01	144.53	141.53	143.47	115.09	1,785,400
2022-02-17	144.52	146.01	142.82	143.42	115.05	2,244,000
2022-02-16	145.40	147.08	145.15	146.15	117.24	1,423,300
2022-02-15	146.80	148.70	145.94	146.58	117.58	1,849,500
2022-02-14	144.31	145.91	142.81	144.14	115.62	2,057,200
2022-02-11	148.78	149.47	143.44	144.25	115.71	2,244,300
2022-02-10	151.05	154.23	147.14	147.83	118.58	2,720,100
2022-02-09	153.73	156.00	152.94	153.26	122.94	2,270,500
2022-02-08	151.82	152.64	149.16	151.28	121.35	2,694,700
2022-02-07	149.49	154.24	148.27	151.84	121.80	3,357,300
2022-02-04	149.15	150.45	147.03	148.70	119.28	2,080,000
2022-02-03	152.90	154.18	147.68	147.97	118.70	2,111,200
2022-02-02	156.25	157.40	154.35	156.85	125.82	1,625,800
2022-02-01	154.24	156.42	152.45	155.75	124.94	2,150,000
2022-01-31	149.81	154.66	149.76	154.43	123.88	3,252,200
2022-01-28	149.47	150.07	143.64	149.81	120.17	2,642,600
2022-01-27	156.42	156.50	145.79	149.85	120.20	3,511,300
2022-01-26	160.15	162.81	155.18	156.62	125.63	2,308,100
2022-01-25	155.97	160.00	152.93	157.65	126.46	1,607,500
2022-01-24	155.24	159.94	150.69	159.32	127.80	3,065,100
2022-01-21	162.61	163.49	159.47	159.68	128.09	1,978,300
2022-01-20	169.91	171.54	164.19	164.79	132.19	1,371,800
2022-01-19	172.29	172.89	167.64	167.79	134.59	1,560,900
2022-01-18	173.29	173.79	169.27	170.76	136.98	2,478,800
2022-01-14	176.22	176.43	173.27	174.97	140.35	1,766,800
2022-01-13	181.45	182.30	176.86	177.31	142.23	1,890,400
2022-01-12	193.00	193.00	180.45	180.83	145.05	2,838,700
2022-01-11	189.75	193.82	187.40	193.68	155.36	865,800
2022-01-10	190.29	190.85	185.22	189.21	151.78	1,170,700
2022-01-07	190.50	192.32	187.94	191.58	153.68	975,500

← NewerPage 20 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.