Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	136.49	139.96	136.49	138.97	105.93	1,006,500
2020-08-04	137.53	137.94	136.40	137.09	104.50	940,400
2020-08-03	138.34	139.04	136.89	137.40	104.73	990,300
2020-07-31	134.18	138.32	133.20	138.10	105.27	2,524,000
2020-07-30	133.84	135.17	132.68	134.47	102.50	984,300
2020-07-29	135.00	138.17	134.71	135.82	103.53	1,262,600
2020-07-28	134.76	134.87	132.86	133.93	102.09	1,011,400
2020-07-27	131.86	134.93	131.30	134.20	102.29	1,072,000
2020-07-24	135.18	135.49	133.25	133.97	102.12	999,300
2020-07-23	136.26	137.26	133.76	134.07	102.19	1,208,300
2020-07-22	134.82	136.37	134.52	136.20	103.82	850,000
2020-07-21	133.85	136.36	133.61	134.95	102.86	1,013,000
2020-07-20	132.80	134.46	132.52	134.22	102.31	853,400
2020-07-17	131.99	134.27	131.12	133.77	101.97	984,500
2020-07-16	130.93	133.21	130.93	132.07	100.67	986,700
2020-07-15	133.83	133.83	130.92	132.06	100.66	898,600
2020-07-14	128.75	130.90	127.84	130.64	99.579	1,139,600
2020-07-13	128.73	129.74	127.66	128.13	97.666	1,498,000
2020-07-10	123.25	127.38	123.19	127.27	97.011	922,300
2020-07-09	124.27	124.42	120.65	122.83	93.626	1,057,200
2020-07-08	123.50	125.10	123.29	124.22	94.686	1,200,700
2020-07-07	123.62	124.91	122.36	122.96	93.725	1,372,600
2020-07-06	125.94	126.59	124.89	125.26	95.478	735,100
2020-07-02	124.85	125.68	122.37	122.73	93.550	1,066,200
2020-07-01	123.67	124.15	121.90	122.51	93.382	831,700
2020-06-30	120.94	124.47	120.17	123.50	94.137	1,485,900
2020-06-29	120.19	120.92	118.82	120.82	92.094	967,500
2020-06-26	121.51	121.68	118.63	118.94	90.661	1,879,500
2020-06-25	120.77	122.93	119.92	122.53	93.398	1,038,300
2020-06-24	125.42	125.42	120.93	121.04	92.262	1,402,800
2020-06-23	127.75	127.75	125.51	125.61	95.745	1,087,000
2020-06-22	128.36	128.42	125.30	125.41	95.593	1,305,800
2020-06-19	126.29	129.61	124.00	128.61	98.032	3,489,700
2020-06-18	124.13	126.78	124.00	125.58	95.722	885,800
2020-06-17	124.24	127.19	124.24	125.32	95.524	1,019,500
2020-06-16	127.63	127.75	122.93	124.87	95.181	946,500
2020-06-15	117.74	124.67	117.13	123.56	94.183	1,288,100
2020-06-12	122.25	122.74	118.88	120.93	92.178	1,054,000
2020-06-11	125.04	125.50	118.96	119.12	90.112	1,471,400
2020-06-10	128.48	129.50	126.93	127.85	96.716	1,085,500
2020-06-09	128.09	129.69	127.91	128.64	97.314	837,300
2020-06-08	129.00	130.92	128.68	130.77	98.925	1,089,800
2020-06-05	130.20	132.00	127.85	128.28	97.042	1,560,000
2020-06-04	126.29	127.35	124.78	126.35	95.582	1,241,600
2020-06-03	124.27	127.83	123.44	127.51	96.459	1,194,900
2020-06-02	122.76	123.99	121.71	122.96	93.017	1,109,400
2020-06-01	122.04	122.94	120.42	121.87	92.193	802,000
2020-05-29	120.20	121.10	118.59	120.90	91.459	2,246,900
2020-05-28	122.97	123.67	120.38	120.66	91.277	1,088,100
2020-05-27	123.97	123.97	120.65	122.46	92.639	1,086,000
2020-05-26	119.07	121.33	119.07	120.05	90.816	1,642,300
2020-05-22	115.06	115.55	113.38	115.09	87.064	851,900
2020-05-21	114.03	116.35	113.76	114.65	86.731	838,800
2020-05-20	115.12	116.49	114.28	114.84	86.875	1,173,000
2020-05-19	116.57	118.35	114.11	114.19	86.383	1,024,300
2020-05-18	117.00	118.46	115.38	117.22	88.675	1,348,100
2020-05-15	111.32	113.63	110.69	113.51	85.868	1,798,800
2020-05-14	106.53	112.68	105.56	112.57	85.157	1,741,200
2020-05-13	113.28	114.03	106.78	107.94	81.655	2,819,600
2020-05-12	114.63	117.93	112.30	112.75	85.294	2,219,600

← NewerPage 27 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.