Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	136.51	136.51	128.77	131.44	100.91	1,986,800
2020-10-28	139.58	141.03	136.19	137.14	105.29	1,321,800
2020-10-27	145.67	145.68	142.23	142.30	109.25	1,045,900
2020-10-26	146.16	146.61	142.80	145.03	111.34	928,900
2020-10-23	147.83	148.17	146.14	148.10	113.70	922,100
2020-10-22	146.24	146.70	144.38	146.36	112.37	598,800
2020-10-21	146.11	148.17	145.58	145.96	112.06	762,100
2020-10-20	145.93	148.45	145.93	146.74	112.66	1,040,700
2020-10-19	147.91	148.88	143.98	144.27	110.76	1,490,700
2020-10-16	147.40	148.70	146.63	147.03	112.88	2,200,900
2020-10-15	143.21	146.97	142.46	146.89	112.77	1,157,900
2020-10-14	145.04	146.73	144.51	144.65	111.05	1,174,500
2020-10-13	143.10	145.13	142.27	144.18	110.69	1,193,200
2020-10-12	142.60	144.48	142.21	143.09	109.86	1,189,800
2020-10-09	141.09	142.51	140.65	142.21	109.18	916,500
2020-10-08	138.84	140.85	137.24	140.83	108.12	886,900
2020-10-07	135.04	137.69	135.04	137.23	105.36	845,200
2020-10-06	134.15	137.10	132.74	133.87	102.78	934,000
2020-10-05	130.34	133.64	130.27	133.51	102.50	978,200
2020-10-02	126.83	130.08	125.91	129.09	99.107	1,295,600
2020-10-01	128.40	129.26	127.45	128.04	98.301	1,007,700
2020-09-30	129.10	130.02	127.11	128.22	98.439	1,598,200
2020-09-29	127.63	129.37	126.99	127.49	97.879	1,086,300
2020-09-28	127.26	129.08	126.92	128.55	98.693	1,127,600
2020-09-25	122.94	125.88	122.62	125.22	96.136	768,700
2020-09-24	123.11	124.54	121.58	123.43	94.762	1,151,600
2020-09-23	126.11	126.52	122.73	122.89	94.347	1,219,900
2020-09-22	124.59	126.16	123.01	125.48	96.336	1,408,200
2020-09-21	126.50	127.78	122.79	124.74	95.768	1,649,900
2020-09-18	127.01	128.98	127.01	127.97	98.247	1,638,500
2020-09-17	127.99	129.50	126.05	127.46	97.856	1,654,700
2020-09-16	127.25	129.16	126.58	128.18	98.409	1,392,400
2020-09-15	127.76	128.80	126.50	126.74	97.303	1,018,000
2020-09-14	125.80	127.78	125.80	127.41	97.817	1,083,300
2020-09-11	125.65	126.80	124.81	125.74	95.844	911,100
2020-09-10	129.11	129.41	125.32	125.64	95.768	915,800
2020-09-09	129.09	130.06	128.00	129.24	98.512	925,900
2020-09-08	131.57	132.26	127.46	127.96	97.537	1,268,300
2020-09-04	136.72	137.31	131.07	132.27	100.82	1,114,500
2020-09-03	141.32	141.64	134.34	135.08	102.96	976,500
2020-09-02	139.27	141.66	138.65	141.14	107.58	754,200
2020-09-01	139.18	139.57	137.80	139.18	106.09	765,600
2020-08-31	138.95	139.78	137.24	139.21	106.11	1,332,200
2020-08-28	138.50	139.12	137.17	139.11	106.04	738,600
2020-08-27	135.89	139.48	135.46	138.14	105.30	1,119,400
2020-08-26	135.95	137.03	134.76	136.19	103.81	642,700
2020-08-25	136.19	136.99	135.34	135.75	103.47	586,100
2020-08-24	135.96	136.22	135.01	135.93	103.61	629,800
2020-08-21	135.41	136.11	134.14	134.82	102.77	763,500
2020-08-20	136.39	137.48	136.16	136.30	103.89	607,200
2020-08-19	137.33	138.46	136.78	137.14	104.53	665,100
2020-08-18	137.77	138.38	137.05	137.24	104.61	541,300
2020-08-17	137.07	138.16	136.70	137.98	105.17	1,136,600
2020-08-14	136.41	137.82	136.08	136.94	104.38	698,100
2020-08-13	137.21	138.25	136.76	137.26	104.63	817,400
2020-08-12	140.18	142.51	137.67	138.45	105.53	1,116,600
2020-08-11	139.90	140.67	138.40	138.96	105.92	782,400
2020-08-10	139.85	139.85	137.95	138.66	105.69	759,100
2020-08-07	138.54	140.45	137.88	139.63	106.43	1,108,800
2020-08-06	139.05	139.05	136.39	138.16	105.31	1,028,900

← NewerPage 26 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.