Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	138.01	138.01	136.13	136.42	102.19	1,258,200
2020-02-12	138.87	139.50	137.12	138.48	103.73	940,300
2020-02-11	139.05	139.82	138.26	138.61	103.83	751,300
2020-02-10	138.00	138.80	137.41	138.48	103.73	783,100
2020-02-07	137.29	138.57	136.77	138.24	103.55	729,000
2020-02-06	138.20	139.47	136.95	137.77	103.20	1,058,000
2020-02-05	138.98	138.99	135.69	137.94	103.33	1,172,600
2020-02-04	136.50	137.90	135.70	136.81	102.48	1,122,500
2020-02-03	134.28	136.00	133.15	134.52	100.76	1,477,800
2020-01-31	136.25	136.34	133.09	133.53	100.02	1,954,800
2020-01-30	132.40	136.65	132.28	136.57	102.30	1,521,100
2020-01-29	134.15	137.49	132.50	136.12	101.96	1,782,100
2020-01-28	130.09	131.94	129.07	131.30	98.352	1,336,000
2020-01-27	130.02	130.70	127.43	128.54	96.284	1,197,400
2020-01-24	133.96	134.56	130.37	131.18	98.262	1,019,900
2020-01-23	131.44	133.25	130.64	133.21	99.782	1,108,400
2020-01-22	132.91	133.54	132.24	132.59	99.318	1,178,100
2020-01-21	131.74	132.92	131.60	132.30	99.101	1,491,700
2020-01-17	132.49	132.76	131.59	132.26	99.071	1,418,600
2020-01-16	131.02	132.04	130.74	132.02	98.891	921,900
2020-01-15	129.72	130.72	129.01	130.15	97.490	663,100
2020-01-14	131.04	131.25	129.42	129.73	97.176	980,800
2020-01-13	127.97	131.07	127.82	131.03	98.150	1,733,200
2020-01-10	128.43	128.87	127.13	127.46	95.475	955,000
2020-01-09	127.69	128.48	126.83	128.28	96.090	903,200
2020-01-08	126.50	128.00	126.25	127.22	95.296	751,100
2020-01-07	125.42	126.67	125.25	126.02	94.397	826,700
2020-01-06	124.16	125.57	123.28	125.52	94.022	771,300
2020-01-03	123.90	125.54	123.11	124.75	93.445	958,800
2020-01-02	122.35	125.17	122.25	125.16	93.753	1,399,600
2019-12-31	121.45	122.17	120.93	121.84	91.266	896,300
2019-12-30	123.32	123.32	121.45	121.81	91.243	614,100
2019-12-27	123.00	123.24	122.55	122.82	92.000	511,100
2019-12-26	122.95	122.95	122.09	122.87	92.037	310,600
2019-12-24	121.99	122.43	121.19	122.20	91.535	318,900
2019-12-23	123.18	123.18	121.50	121.62	91.101	675,500
2019-12-20	123.86	123.86	121.85	122.54	91.790	2,137,100
2019-12-19	122.10	122.70	121.93	122.52	91.775	852,400
2019-12-18	123.20	123.62	121.91	122.40	91.685	1,015,100
2019-12-17	123.31	123.71	122.74	123.02	92.150	913,000
2019-12-16	124.25	124.70	123.12	123.24	92.314	806,600
2019-12-13	124.09	124.61	122.70	123.22	92.299	751,200
2019-12-12	123.68	126.16	123.04	125.35	93.326	1,031,300
2019-12-11	122.73	123.75	122.34	123.61	92.030	835,700
2019-12-10	124.00	124.00	122.21	122.35	91.092	1,413,900
2019-12-09	123.54	124.98	123.25	124.50	92.693	939,800
2019-12-06	124.59	124.60	123.80	123.90	92.246	776,300
2019-12-05	122.44	123.11	121.98	123.00	91.576	563,300
2019-12-04	121.37	122.37	120.89	121.72	90.623	532,600
2019-12-03	120.42	120.88	118.94	120.79	89.931	751,100
2019-12-02	123.69	123.91	122.17	122.26	91.025	934,100
2019-11-29	123.51	124.00	123.16	123.56	91.993	322,700
2019-11-27	123.03	123.96	122.55	123.71	92.105	755,700
2019-11-26	122.40	122.88	121.55	122.83	91.449	1,177,500
2019-11-25	121.63	122.62	121.09	122.58	91.263	522,200
2019-11-22	121.01	121.15	120.09	121.02	90.102	540,700
2019-11-21	120.83	121.14	118.79	120.03	89.365	603,100
2019-11-20	121.28	121.60	119.81	120.93	90.035	601,200
2019-11-19	121.86	122.59	121.16	121.97	90.809	697,000
2019-11-18	121.00	121.51	120.36	121.36	90.355	642,300

← NewerPage 29 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.