Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	112.11	114.34	111.34	112.67	85.233	889,500
2020-05-08	114.01	114.50	112.53	114.06	86.285	666,600
2020-05-07	109.67	112.06	109.41	111.34	84.227	993,000
2020-05-06	108.89	110.32	107.79	108.20	81.852	844,000
2020-05-05	109.60	111.51	109.54	109.67	82.964	909,500
2020-05-04	110.10	110.73	108.67	109.49	82.827	972,100
2020-05-01	113.03	113.03	110.00	110.44	83.546	1,110,400
2020-04-30	114.34	117.50	114.34	115.63	87.472	1,543,000
2020-04-29	116.68	119.50	115.30	116.92	88.448	1,531,400
2020-04-28	110.00	115.05	109.23	113.89	86.156	2,025,400
2020-04-27	101.95	106.76	101.36	106.50	80.565	1,436,700
2020-04-24	99.900	100.92	98.520	100.34	75.906	756,100
2020-04-23	100.79	101.91	99.020	99.160	75.013	792,300
2020-04-22	101.11	101.44	99.100	100.63	76.125	746,900
2020-04-21	99.220	100.51	98.300	98.850	74.778	909,900
2020-04-20	101.29	102.67	99.800	101.15	76.518	1,200,000
2020-04-17	103.19	104.30	102.02	103.49	78.288	2,300,100
2020-04-16	98.840	99.940	96.420	99.540	75.300	1,904,600
2020-04-15	100.90	100.90	97.990	98.980	74.877	1,228,800
2020-04-14	105.97	106.40	101.76	101.93	77.108	2,505,900
2020-04-13	106.90	106.90	100.15	102.24	77.343	1,192,000
2020-04-09	106.47	108.72	104.31	105.16	79.552	1,772,800
2020-04-08	102.07	106.00	100.57	105.51	79.817	1,278,000
2020-04-07	106.43	107.00	101.59	101.90	77.086	1,419,000
2020-04-06	100.28	103.44	97.790	102.70	77.691	1,623,900
2020-04-03	96.190	98.450	94.060	95.190	72.010	1,159,100
2020-04-02	92.980	97.950	92.790	97.140	73.485	1,421,600
2020-04-01	93.650	96.080	92.360	93.870	71.011	2,337,500
2020-03-31	97.690	99.030	96.000	97.650	73.871	1,796,900
2020-03-30	97.840	100.33	95.720	98.830	74.763	1,966,400
2020-03-27	99.220	101.89	95.660	98.430	74.461	1,625,900
2020-03-26	94.720	102.03	93.010	101.34	76.662	2,229,900
2020-03-25	90.580	95.670	88.840	92.990	70.345	4,559,500
2020-03-24	90.150	93.030	87.490	89.500	67.705	3,037,100
2020-03-23	89.980	90.550	82.510	85.420	64.619	3,411,500
2020-03-20	102.40	102.40	90.000	90.340	68.341	3,946,300
2020-03-19	107.12	109.16	100.62	102.61	77.623	3,098,100
2020-03-18	101.55	109.54	98.610	108.41	82.010	3,937,200
2020-03-17	99.300	108.96	97.100	108.11	81.783	3,420,600
2020-03-16	91.840	108.55	88.300	97.550	73.795	3,687,200
2020-03-13	97.350	107.36	95.010	107.33	81.193	3,063,400
2020-03-12	97.080	100.81	91.680	91.730	68.711	3,494,000
2020-03-11	109.08	110.15	103.97	105.52	79.041	2,359,200
2020-03-10	108.13	113.73	106.20	112.79	84.487	2,795,300
2020-03-09	106.15	110.81	103.50	103.64	77.633	3,009,100
2020-03-06	116.78	118.37	113.89	116.75	87.453	2,228,700
2020-03-05	125.04	125.23	119.96	122.01	91.393	2,083,500
2020-03-04	125.36	128.94	124.04	128.76	96.449	2,005,900
2020-03-03	124.44	126.59	121.10	123.49	92.502	2,985,900
2020-03-02	119.11	125.67	117.76	125.48	93.992	2,737,000
2020-02-28	115.93	118.11	113.69	118.01	88.397	3,329,700
2020-02-27	123.86	125.30	119.76	119.84	89.768	2,036,100
2020-02-26	127.20	129.35	126.58	126.61	94.839	1,697,200
2020-02-25	132.74	133.20	125.98	126.54	94.786	1,866,000
2020-02-24	132.36	133.23	130.91	131.75	98.689	1,288,800
2020-02-21	137.64	137.64	134.84	136.27	102.07	1,059,000
2020-02-20	138.91	139.35	136.83	137.74	103.18	1,105,100
2020-02-19	138.33	139.36	137.50	139.06	104.16	866,800
2020-02-18	137.40	138.20	136.64	137.78	103.21	870,700
2020-02-14	136.46	137.49	136.11	137.39	102.91	713,900

← NewerPage 28 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.