Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	176.16	179.28	175.84	178.56	138.77	823,200
2021-04-22	179.32	179.57	175.07	175.28	136.22	946,100
2021-04-21	176.90	179.39	176.23	179.20	139.27	993,800
2021-04-20	177.82	178.32	175.26	176.55	137.21	875,200
2021-04-19	177.65	178.26	176.00	177.04	137.59	935,700
2021-04-16	178.69	178.69	175.93	177.82	138.19	1,201,500
2021-04-15	176.45	177.59	175.33	177.35	137.83	828,500
2021-04-14	174.14	176.91	173.92	174.92	135.94	1,199,100
2021-04-13	181.32	182.00	176.23	176.93	137.50	1,426,800
2021-04-12	179.61	183.05	178.88	182.49	141.82	1,183,600
2021-04-09	177.88	181.34	176.61	179.52	139.52	1,092,800
2021-04-08	177.85	178.04	176.20	176.43	137.11	598,400
2021-04-07	176.71	177.93	176.01	176.95	137.52	585,800
2021-04-06	175.32	177.01	175.28	176.56	137.21	845,200
2021-04-05	175.79	177.09	173.92	176.50	137.17	684,800
2021-04-01	172.48	174.25	172.06	173.96	135.19	995,500
2021-03-31	172.18	174.31	171.16	171.60	133.36	1,411,500
2021-03-30	175.37	176.96	171.62	172.22	133.84	1,162,900
2021-03-29	175.63	178.17	175.00	176.97	137.53	1,115,000
2021-03-26	172.68	178.30	172.19	178.13	138.44	1,195,800
2021-03-25	170.46	172.68	167.87	172.07	133.73	1,227,300
2021-03-24	169.54	171.68	169.29	170.31	132.36	1,067,800
2021-03-23	171.17	171.72	168.10	168.54	130.98	1,114,400
2021-03-22	172.03	173.15	171.00	172.26	133.87	1,016,800
2021-03-19	171.67	173.58	170.73	171.85	133.55	2,841,700
2021-03-18	175.49	175.92	171.30	171.87	133.57	1,171,500
2021-03-17	171.51	174.84	171.07	174.72	135.78	1,633,200
2021-03-16	174.00	174.23	171.13	172.16	133.80	872,700
2021-03-15	172.90	173.61	170.10	173.48	134.82	1,008,200
2021-03-12	173.85	175.73	172.73	173.72	134.17	905,100
2021-03-11	176.12	177.67	173.22	174.15	134.50	1,429,700
2021-03-10	175.79	177.01	171.18	175.61	135.63	1,419,200
2021-03-09	175.25	179.62	173.68	176.33	136.18	1,751,600
2021-03-08	173.50	176.36	172.46	173.50	134.00	1,250,300
2021-03-05	165.83	173.09	162.71	172.70	133.38	1,844,800
2021-03-04	169.07	169.83	160.88	163.52	126.29	1,277,500
2021-03-03	169.46	173.02	168.79	169.58	130.97	1,601,900
2021-03-02	168.85	175.05	167.60	169.65	131.03	1,410,700
2021-03-01	164.41	169.40	164.07	168.22	129.92	1,140,900
2021-02-26	160.87	163.43	159.88	162.14	125.22	1,562,500
2021-02-25	166.65	167.57	160.70	160.86	124.24	1,148,100
2021-02-24	162.08	166.61	161.05	166.23	128.38	1,333,400
2021-02-23	162.28	162.28	157.79	161.60	124.81	1,205,400
2021-02-22	162.05	162.89	160.83	161.97	125.09	945,900
2021-02-19	160.38	164.07	160.38	162.77	125.71	811,600
2021-02-18	162.28	163.13	159.36	160.00	123.57	1,004,300
2021-02-17	162.01	163.85	161.43	163.24	126.07	753,800
2021-02-16	164.22	164.39	162.97	163.22	126.06	1,077,600
2021-02-12	164.04	165.24	162.56	163.19	126.04	748,900
2021-02-11	164.30	164.67	162.38	163.20	126.04	842,900
2021-02-10	166.59	166.84	163.36	164.13	126.76	1,378,100
2021-02-09	162.63	165.66	162.25	165.14	127.54	1,292,900
2021-02-08	160.80	163.75	159.98	163.39	126.19	946,300
2021-02-05	161.44	163.02	159.51	159.86	123.46	861,800
2021-02-04	159.63	161.92	158.21	160.54	123.99	992,300
2021-02-03	156.98	158.72	154.89	158.60	122.49	1,436,100
2021-02-02	157.25	158.02	156.30	157.41	121.57	1,244,800
2021-02-01	158.98	159.12	154.57	156.09	120.55	1,241,700
2021-01-29	160.89	160.99	154.20	156.48	120.85	1,380,500
2021-01-28	161.07	169.00	159.88	162.44	125.46	1,607,600

← NewerPage 24 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.