Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.860	101.65	98.860	101.36	98.928	1,965,100
2026-04-24	99.500	99.890	98.730	99.060	96.683	1,518,900
2026-04-23	100.07	100.58	98.650	99.490	97.102	2,198,300
2026-04-22	100.00	100.81	98.900	100.24	97.834	1,653,900
2026-04-21	98.360	100.17	98.120	99.140	96.761	2,789,700
2026-04-20	96.650	98.240	96.530	98.100	95.746	1,621,200
2026-04-17	96.250	97.970	96.030	96.980	94.653	2,109,800
2026-04-16	96.290	96.640	95.070	95.750	93.452	1,345,500
2026-04-15	96.220	96.920	95.500	96.110	93.804	1,540,400
2026-04-14	94.910	96.340	94.560	95.840	93.540	1,851,800
2026-04-13	91.540	94.450	91.240	94.370	92.105	2,017,200
2026-04-10	92.160	93.300	91.440	91.490	89.294	1,658,000
2026-04-09	91.350	92.550	90.760	92.160	89.948	2,134,700
2026-04-08	91.370	92.390	90.750	91.810	89.607	2,269,000
2026-04-07	89.220	89.600	87.590	89.220	87.079	2,927,000
2026-04-06	90.040	90.370	89.130	89.330	87.186	1,907,800
2026-04-02	88.500	90.910	87.750	90.170	88.006	2,107,000
2026-04-01	90.380	91.250	89.650	89.870	87.713	2,538,900
2026-03-31	90.170	91.370	89.180	90.140	87.977	3,203,900
2026-03-30	89.450	90.390	88.610	89.030	86.893	3,014,200
2026-03-27	89.610	90.250	88.210	88.450	86.327	2,916,500
2026-03-26	89.390	90.880	89.020	90.230	88.065	3,010,400
2026-03-25	89.940	90.570	88.430	89.580	87.430	2,626,500
2026-03-24	87.120	89.110	86.690	88.800	86.669	2,563,100
2026-03-23	87.600	88.780	86.730	87.980	85.869	2,212,700
2026-03-20	86.950	87.460	85.220	86.190	84.122	9,438,300
2026-03-19	87.000	88.050	86.330	87.090	85.000	2,483,400
2026-03-18	87.450	88.880	87.430	87.510	85.410	2,479,500
2026-03-17	88.360	89.600	87.910	88.390	86.269	2,496,000
2026-03-16	88.270	88.640	87.140	87.380	85.283	2,311,400
2026-03-13	89.010	89.920	88.530	88.590	85.195	2,332,700
2026-03-12	88.090	89.290	87.710	87.910	84.541	2,527,400
2026-03-11	89.180	89.900	87.690	89.330	85.907	2,369,400
2026-03-10	90.670	90.910	89.030	89.140	85.724	2,419,400
2026-03-09	88.670	91.100	86.940	90.550	87.080	2,450,900
2026-03-06	90.670	90.840	88.900	90.400	86.936	2,087,300
2026-03-05	91.600	93.050	91.230	92.040	88.513	1,931,400
2026-03-04	94.020	94.060	91.930	91.990	88.465	2,529,800
2026-03-03	93.030	94.310	92.330	93.420	89.840	2,262,800
2026-03-02	93.340	95.810	93.000	94.920	91.283	1,494,100
2026-02-27	95.110	95.380	93.440	94.630	91.004	3,103,400
2026-02-26	96.000	96.900	95.250	96.460	92.764	1,590,300
2026-02-25	94.900	95.740	94.390	95.270	91.619	1,360,200
2026-02-24	92.940	95.000	92.400	94.800	91.167	2,059,000
2026-02-23	94.840	95.070	92.200	93.060	89.494	2,376,700
2026-02-20	94.140	95.760	93.200	95.380	91.725	1,329,000
2026-02-19	94.070	94.480	93.080	94.360	90.744	1,187,100
2026-02-18	94.270	95.640	93.710	94.930	91.292	1,684,000
2026-02-17	94.130	94.550	92.750	93.810	90.215	2,237,000
2026-02-13	93.160	94.060	92.180	93.760	90.167	2,668,500
2026-02-12	94.020	95.140	92.670	93.160	89.590	3,388,700
2026-02-11	96.190	96.310	93.670	93.790	90.196	2,333,000
2026-02-10	95.950	97.670	95.750	96.640	92.937	2,301,400
2026-02-09	94.340	96.640	94.000	95.810	92.139	2,587,900
2026-02-06	93.770	95.220	92.770	94.580	90.956	3,272,800
2026-02-05	96.180	96.550	91.700	92.020	88.494	3,357,000
2026-02-04	97.850	99.000	93.000	97.020	93.302	5,509,500
2026-02-03	106.49	107.21	100.90	102.66	98.726	3,898,700
2026-02-02	105.25	106.95	104.70	106.65	102.56	2,001,500
2026-01-30	104.58	106.18	103.64	105.68	101.63	2,630,600

← NewerPage 3 of 21 · 1,255 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.