Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 189.50 | 190.89 | 187.22 | 190.02 | 152.43 | 1,077,700 |
| 2022-01-05 | 196.64 | 197.87 | 187.16 | 187.48 | 150.39 | 1,421,400 |
| 2022-01-04 | 192.06 | 196.79 | 192.03 | 195.12 | 156.52 | 1,082,400 |
| 2022-01-03 | 197.24 | 198.87 | 193.62 | 194.58 | 156.08 | 933,500 |
| 2021-12-31 | 198.02 | 199.21 | 196.50 | 196.64 | 157.74 | 555,600 |
| 2021-12-30 | 198.08 | 199.83 | 197.36 | 198.14 | 158.94 | 542,700 |
| 2021-12-29 | 199.26 | 200.90 | 196.96 | 197.54 | 158.46 | 683,400 |
| 2021-12-28 | 199.69 | 200.82 | 198.08 | 199.41 | 159.96 | 629,700 |
| 2021-12-27 | 196.11 | 199.42 | 195.96 | 199.32 | 159.89 | 528,600 |
| 2021-12-23 | 192.81 | 196.45 | 192.55 | 195.29 | 156.65 | 701,300 |
| 2021-12-22 | 191.07 | 192.45 | 189.57 | 192.05 | 154.05 | 632,200 |
| 2021-12-21 | 193.03 | 193.03 | 189.37 | 190.58 | 152.88 | 951,700 |
| 2021-12-20 | 190.17 | 191.44 | 186.80 | 188.84 | 151.48 | 1,043,000 |
| 2021-12-17 | 192.88 | 195.54 | 188.63 | 193.36 | 155.11 | 2,540,700 |
| 2021-12-16 | 196.64 | 196.85 | 190.52 | 190.62 | 152.91 | 1,564,200 |
| 2021-12-15 | 189.13 | 194.37 | 187.58 | 193.69 | 155.37 | 1,301,500 |
| 2021-12-14 | 192.08 | 193.04 | 188.74 | 190.02 | 151.56 | 1,460,300 |
| 2021-12-13 | 196.00 | 196.22 | 191.58 | 194.12 | 154.83 | 1,028,200 |
| 2021-12-10 | 200.69 | 200.90 | 193.89 | 196.17 | 156.46 | 1,652,100 |
| 2021-12-09 | 203.00 | 203.00 | 198.43 | 199.41 | 159.05 | 1,150,000 |
| 2021-12-08 | 204.55 | 204.68 | 202.06 | 203.67 | 162.45 | 792,300 |
| 2021-12-07 | 200.42 | 204.60 | 200.14 | 204.22 | 162.89 | 945,900 |
| 2021-12-06 | 197.82 | 198.96 | 194.92 | 197.33 | 157.39 | 1,048,000 |
| 2021-12-03 | 202.10 | 202.35 | 193.15 | 195.60 | 156.01 | 1,402,700 |
| 2021-12-02 | 196.03 | 203.10 | 196.03 | 201.72 | 160.89 | 1,002,300 |
| 2021-12-01 | 203.40 | 204.59 | 195.88 | 196.03 | 156.35 | 1,116,000 |
| 2021-11-30 | 204.81 | 207.03 | 198.78 | 199.95 | 159.48 | 2,093,100 |
| 2021-11-29 | 205.88 | 208.30 | 204.07 | 207.02 | 165.12 | 915,400 |
| 2021-11-26 | 201.56 | 205.03 | 199.45 | 202.64 | 161.63 | 862,800 |
| 2021-11-24 | 206.76 | 208.65 | 204.17 | 207.70 | 165.66 | 1,039,700 |
| 2021-11-23 | 207.93 | 210.38 | 205.87 | 208.37 | 166.20 | 964,200 |
| 2021-11-22 | 211.30 | 212.90 | 207.06 | 207.18 | 165.25 | 918,900 |
| 2021-11-19 | 210.18 | 212.81 | 206.94 | 210.54 | 167.93 | 993,500 |
| 2021-11-18 | 211.91 | 213.25 | 209.23 | 209.97 | 167.47 | 596,200 |
| 2021-11-17 | 214.56 | 215.01 | 210.67 | 211.09 | 168.36 | 679,600 |
| 2021-11-16 | 215.79 | 217.24 | 214.41 | 215.14 | 171.60 | 597,400 |
| 2021-11-15 | 217.29 | 218.42 | 215.39 | 215.91 | 172.21 | 487,400 |
| 2021-11-12 | 214.78 | 217.45 | 214.14 | 216.98 | 173.06 | 676,600 |
| 2021-11-11 | 214.81 | 215.60 | 212.90 | 214.07 | 170.74 | 636,200 |
| 2021-11-10 | 218.00 | 218.68 | 211.87 | 213.06 | 169.94 | 1,157,100 |
| 2021-11-09 | 221.08 | 222.50 | 217.79 | 219.66 | 175.20 | 596,000 |
| 2021-11-08 | 222.48 | 222.73 | 219.89 | 221.29 | 176.50 | 718,000 |
| 2021-11-05 | 221.54 | 223.36 | 220.23 | 221.07 | 176.32 | 865,400 |
| 2021-11-04 | 220.29 | 221.75 | 216.68 | 219.63 | 175.18 | 746,900 |
| 2021-11-03 | 210.55 | 219.84 | 210.51 | 219.47 | 175.05 | 868,200 |
| 2021-11-02 | 216.60 | 218.96 | 215.50 | 216.83 | 172.94 | 945,900 |
| 2021-11-01 | 218.21 | 220.40 | 211.43 | 215.86 | 172.17 | 1,174,100 |
| 2021-10-29 | 214.73 | 221.46 | 213.75 | 216.88 | 172.98 | 1,744,300 |
| 2021-10-28 | 202.82 | 216.03 | 202.00 | 215.29 | 171.71 | 1,890,000 |
| 2021-10-27 | 208.29 | 209.45 | 203.59 | 203.75 | 162.51 | 1,079,100 |
| 2021-10-26 | 207.96 | 210.57 | 207.76 | 209.11 | 166.79 | 701,400 |
| 2021-10-25 | 206.17 | 208.01 | 205.05 | 206.69 | 164.86 | 744,600 |
| 2021-10-22 | 203.50 | 207.50 | 203.03 | 206.79 | 164.94 | 805,700 |
| 2021-10-21 | 204.32 | 204.97 | 203.26 | 204.62 | 163.20 | 818,700 |
| 2021-10-20 | 202.58 | 205.06 | 202.49 | 204.61 | 163.20 | 806,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.