Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	188.99	191.95	188.03	191.34	152.61	1,416,600
2021-10-12	194.31	194.78	188.05	188.50	150.35	1,874,600
2021-10-11	195.65	198.48	194.84	194.87	155.43	1,165,700
2021-10-08	194.46	196.92	193.30	195.36	155.82	991,500
2021-10-07	195.76	198.21	194.26	194.58	155.20	1,015,400
2021-10-06	192.70	194.52	190.43	193.78	154.56	1,104,700
2021-10-05	194.87	196.97	193.28	195.07	155.59	1,054,000
2021-10-04	197.13	198.20	192.21	193.59	154.41	1,840,500
2021-10-01	196.85	200.25	195.38	198.54	158.36	1,316,700
2021-09-30	202.68	202.86	194.65	196.70	156.89	2,137,600
2021-09-29	203.44	204.25	200.63	201.90	161.03	1,167,500
2021-09-28	210.33	211.22	201.51	201.97	161.09	1,473,000
2021-09-27	210.96	212.43	210.17	211.88	168.99	787,300
2021-09-24	211.14	212.69	210.39	211.22	168.47	548,200
2021-09-23	208.11	213.05	207.38	212.06	169.14	931,000
2021-09-22	206.24	208.37	204.56	206.93	165.05	961,100
2021-09-21	206.78	207.63	203.09	203.60	162.39	1,222,400
2021-09-20	209.21	209.36	202.70	205.53	163.93	1,444,500
2021-09-17	214.07	216.70	212.00	213.51	170.30	1,678,500
2021-09-16	215.69	215.95	213.29	215.03	171.51	707,500
2021-09-15	212.89	216.70	212.03	215.11	171.57	910,700
2021-09-14	216.30	217.19	212.50	212.88	169.79	785,400
2021-09-13	218.07	219.48	214.61	216.73	172.00	821,800
2021-09-10	219.00	219.57	216.14	216.60	171.90	871,900
2021-09-09	216.57	218.95	215.83	217.21	172.38	529,200
2021-09-08	214.93	217.23	213.74	217.10	172.30	581,500
2021-09-07	218.50	218.55	213.45	215.04	170.66	798,400
2021-09-03	221.67	222.32	218.40	218.57	173.46	1,261,800
2021-09-02	222.44	222.93	220.67	221.41	175.72	742,800
2021-09-01	223.65	223.71	219.90	221.00	175.39	1,015,000
2021-08-31	222.51	224.04	218.75	223.87	177.67	974,100
2021-08-30	224.56	224.56	222.05	222.11	176.27	469,000
2021-08-27	218.84	222.75	218.78	222.65	176.70	612,900
2021-08-26	219.02	220.06	217.87	218.54	173.44	595,600
2021-08-25	218.04	220.90	217.39	219.32	174.06	583,800
2021-08-24	215.76	217.63	215.71	217.00	172.22	445,800
2021-08-23	216.37	217.82	215.23	215.66	171.15	646,300
2021-08-20	213.03	215.76	212.60	215.47	171.00	500,800
2021-08-19	208.27	212.79	207.35	212.47	168.62	679,800
2021-08-18	214.13	214.13	210.07	210.21	166.83	694,200
2021-08-17	213.63	215.34	211.55	212.83	168.91	644,300
2021-08-16	214.65	216.12	212.08	216.11	171.51	489,500
2021-08-13	215.26	216.06	213.02	214.85	170.51	514,500
2021-08-12	216.77	216.77	214.11	215.59	171.10	615,100
2021-08-11	217.27	219.48	216.64	217.19	172.37	576,900
2021-08-10	216.00	218.92	215.28	217.29	172.45	713,100
2021-08-09	214.23	216.28	212.86	215.57	171.08	593,100
2021-08-06	213.31	214.62	212.28	214.00	169.84	621,200
2021-08-05	211.39	212.53	210.62	212.27	168.46	572,300
2021-08-04	208.55	211.10	206.35	209.83	166.53	673,600
2021-08-03	206.71	210.17	205.10	209.66	166.39	722,900
2021-08-02	205.54	208.13	204.83	206.24	163.68	836,000
2021-07-30	203.81	205.64	202.32	204.16	162.03	1,492,200
2021-07-29	201.96	204.26	196.01	203.95	161.86	1,286,900
2021-07-28	204.13	204.13	201.28	202.85	160.99	996,400
2021-07-27	205.23	205.61	201.70	203.39	161.42	890,400
2021-07-26	206.41	208.50	204.53	206.23	163.67	915,700
2021-07-23	206.83	208.56	205.60	207.35	164.56	546,400
2021-07-22	207.34	207.34	204.25	205.37	162.99	743,700
2021-07-21	206.15	208.43	205.80	207.36	164.57	729,700

← NewerPage 22 of 79 · 4,731 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.