Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	198.38	204.75	197.78	204.28	162.12	786,700
2021-07-19	200.53	201.27	195.88	197.44	156.69	1,247,000
2021-07-16	205.07	205.33	202.92	203.41	161.43	1,843,300
2021-07-15	202.62	205.53	202.50	204.43	162.24	859,700
2021-07-14	205.83	206.32	201.63	203.69	161.65	713,500
2021-07-13	210.80	211.15	203.57	205.43	163.03	1,589,100
2021-07-12	205.52	212.41	205.24	211.10	167.53	1,408,700
2021-07-09	201.68	205.64	200.81	205.20	162.85	1,119,800
2021-07-08	201.83	201.83	198.52	199.40	158.25	1,084,900
2021-07-07	204.78	205.11	202.07	204.89	162.61	834,000
2021-07-06	203.13	204.19	201.85	203.63	161.61	756,900
2021-07-02	200.49	204.05	199.79	203.56	161.55	1,061,600
2021-07-01	199.09	200.24	197.60	199.94	158.68	694,500
2021-06-30	197.51	198.49	196.81	197.97	157.11	726,100
2021-06-29	198.39	198.91	196.58	197.79	156.97	581,400
2021-06-28	197.00	198.00	194.89	197.25	156.54	1,103,800
2021-06-25	196.16	197.35	195.31	196.71	156.11	1,072,200
2021-06-24	194.86	195.57	191.54	195.14	154.87	908,700
2021-06-23	196.54	197.65	195.61	196.54	153.60	1,156,900
2021-06-22	195.36	196.43	193.23	196.01	153.18	776,500
2021-06-21	189.00	195.05	188.50	194.97	152.37	810,000
2021-06-18	190.80	192.27	188.65	190.02	148.50	2,048,900
2021-06-17	196.16	197.29	191.21	192.95	150.79	1,331,400
2021-06-16	194.55	196.07	193.22	195.87	153.07	1,278,000
2021-06-15	193.14	196.07	192.80	195.25	152.59	1,370,300
2021-06-14	192.55	192.75	191.58	192.63	150.54	653,000
2021-06-11	192.61	194.19	192.26	193.95	150.73	746,500
2021-06-10	194.82	195.40	191.30	191.73	149.00	842,700
2021-06-09	195.77	196.44	194.11	194.48	151.14	662,900
2021-06-08	195.44	196.73	193.56	195.96	152.29	826,700
2021-06-07	194.48	196.10	193.80	195.44	151.89	1,051,100
2021-06-04	192.02	194.67	191.25	194.47	151.13	700,300
2021-06-03	192.08	193.46	190.90	191.51	148.83	1,001,600
2021-06-02	191.55	193.21	190.09	192.86	149.88	831,800
2021-06-01	193.76	193.79	189.90	191.12	148.53	685,200
2021-05-28	190.10	192.38	189.96	191.35	148.71	1,105,100
2021-05-27	188.59	190.60	187.89	190.21	147.82	1,224,000
2021-05-26	188.51	188.51	186.00	187.52	145.73	859,700
2021-05-25	187.82	188.88	186.51	187.42	145.65	850,600
2021-05-24	192.91	192.91	184.80	187.88	146.01	1,436,200
2021-05-21	189.86	193.26	189.51	192.17	149.35	705,000
2021-05-20	188.59	191.47	186.76	189.91	147.59	951,400
2021-05-19	185.30	188.91	182.90	187.83	145.97	1,957,900
2021-05-18	190.99	191.48	188.57	188.62	146.59	615,500
2021-05-17	191.82	192.12	188.62	191.47	148.80	882,900
2021-05-14	189.30	191.70	189.10	191.07	148.49	679,400
2021-05-13	184.43	189.69	184.07	188.81	146.74	918,600
2021-05-12	185.17	189.08	184.12	184.56	143.43	1,456,900
2021-05-11	188.09	188.99	183.55	184.77	143.60	1,028,700
2021-05-10	189.60	192.10	189.20	190.21	147.82	1,309,600
2021-05-07	188.44	189.42	187.40	189.23	147.06	732,500
2021-05-06	186.92	188.45	183.54	188.44	146.45	964,600
2021-05-05	180.65	186.59	180.65	185.33	144.03	1,124,700
2021-05-04	182.24	182.64	180.39	181.86	141.33	1,229,900
2021-05-03	180.20	183.92	179.29	182.69	141.98	942,500
2021-04-30	180.88	181.03	177.73	179.20	139.27	1,324,400
2021-04-29	180.85	182.12	177.34	181.82	141.30	1,340,500
2021-04-28	180.05	180.68	177.59	179.71	139.66	1,385,000
2021-04-27	178.20	179.04	176.23	178.88	139.02	1,034,000
2021-04-26	179.74	181.78	178.26	178.82	138.97	725,600

← NewerPage 23 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.