Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	158.70	161.27	156.21	156.50	120.87	1,558,000
2021-01-26	158.38	161.31	157.51	160.60	124.04	1,226,200
2021-01-25	155.96	157.73	154.81	157.01	121.26	1,099,800
2021-01-22	156.52	156.94	154.79	156.21	120.65	1,080,300
2021-01-21	159.54	159.64	156.56	156.64	120.98	1,130,400
2021-01-20	158.87	161.13	158.06	159.54	123.22	915,000
2021-01-19	158.09	159.10	156.46	158.48	122.40	1,071,400
2021-01-15	157.53	158.59	155.41	156.42	120.81	2,911,000
2021-01-14	157.58	158.94	156.29	158.53	122.44	1,039,300
2021-01-13	158.35	158.64	154.11	157.20	121.41	1,198,000
2021-01-12	156.52	159.68	156.01	158.31	122.27	944,700
2021-01-11	154.46	158.94	152.40	155.38	120.00	984,600
2021-01-08	154.95	157.40	152.09	154.52	119.34	1,178,200
2021-01-07	152.58	154.98	152.16	154.55	119.36	807,400
2021-01-06	150.50	154.06	149.46	151.53	117.03	1,424,700
2021-01-05	147.57	149.71	147.05	149.09	115.15	932,500
2021-01-04	152.26	152.53	145.82	147.69	114.06	1,449,800
2020-12-31	149.61	151.54	148.95	151.39	116.92	619,700
2020-12-30	148.90	150.85	148.75	149.58	115.52	564,200
2020-12-29	148.98	151.83	147.49	148.38	114.60	572,100
2020-12-28	148.91	149.84	147.95	148.06	114.35	664,500
2020-12-24	148.87	148.87	147.23	148.28	114.52	370,800
2020-12-23	148.96	149.30	147.75	147.84	114.18	719,800
2020-12-22	148.66	149.39	146.56	147.42	113.86	1,071,000
2020-12-21	148.56	149.16	145.54	148.66	114.81	1,012,500
2020-12-18	151.31	151.39	149.01	150.44	116.19	1,962,200
2020-12-17	150.80	151.70	150.01	151.30	116.85	934,100
2020-12-16	149.01	151.66	149.01	150.43	116.18	1,096,000
2020-12-15	148.90	151.05	147.87	149.86	115.74	1,160,100
2020-12-14	151.13	152.98	147.65	147.86	114.20	1,518,700
2020-12-11	147.92	151.77	145.74	151.49	116.30	1,156,800
2020-12-10	149.30	151.12	147.48	149.34	114.65	1,142,100
2020-12-09	153.31	154.05	149.56	151.57	116.37	966,600
2020-12-08	151.31	154.33	150.60	153.17	117.59	749,300
2020-12-07	151.28	153.45	150.04	151.30	116.16	1,195,600
2020-12-04	149.31	153.24	149.01	152.53	117.10	971,200
2020-12-03	146.25	150.99	145.81	150.07	115.21	970,600
2020-12-02	144.75	146.92	144.51	146.51	112.48	1,010,600
2020-12-01	146.03	147.09	144.39	145.50	111.71	958,800
2020-11-30	144.94	145.60	142.30	143.41	110.10	1,142,600
2020-11-27	145.17	146.82	144.00	145.63	111.81	409,000
2020-11-25	143.11	145.57	142.16	145.04	111.35	715,900
2020-11-24	140.72	144.08	139.66	143.94	110.51	1,082,600
2020-11-23	139.00	140.58	138.35	139.37	107.00	679,800
2020-11-20	139.29	139.69	137.33	137.46	105.53	729,500
2020-11-19	136.97	139.75	135.00	139.53	107.12	734,700
2020-11-18	141.07	142.48	139.66	139.79	107.32	718,300
2020-11-17	142.76	145.10	140.54	141.53	108.66	933,400
2020-11-16	142.43	143.93	141.03	143.85	110.44	842,400
2020-11-13	138.27	140.88	137.92	140.43	107.81	649,700
2020-11-12	139.76	140.34	135.99	137.53	105.59	811,400
2020-11-11	137.06	140.89	136.89	140.46	107.84	1,457,300
2020-11-10	137.08	137.36	133.06	136.90	105.10	1,241,000
2020-11-09	139.74	142.21	136.15	137.03	105.20	1,689,800
2020-11-06	139.07	139.07	133.34	133.74	102.68	885,500
2020-11-05	138.51	140.01	136.00	137.38	105.47	874,100
2020-11-04	131.87	137.58	130.94	135.81	104.27	1,257,900
2020-11-03	131.36	133.07	130.64	132.15	101.46	1,089,800
2020-11-02	128.77	131.34	127.76	128.97	99.015	1,271,900
2020-10-30	129.52	132.01	124.94	126.66	97.242	1,768,500

← NewerPage 25 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.