Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	121.70	122.13	121.04	121.46	90.429	619,300
2019-11-14	120.61	121.27	119.86	120.91	90.020	603,000
2019-11-13	120.39	120.65	119.27	120.59	89.782	577,700
2019-11-12	120.53	121.86	119.88	121.23	90.258	820,500
2019-11-11	119.04	120.44	118.51	120.42	89.655	576,200
2019-11-08	119.85	119.94	118.64	119.58	89.030	1,004,900
2019-11-07	121.15	121.80	120.12	120.38	89.625	705,200
2019-11-06	119.74	120.19	118.96	120.06	89.387	844,600
2019-11-05	117.71	120.00	117.71	119.13	88.695	892,700
2019-11-04	118.08	118.91	117.17	118.53	88.248	854,400
2019-11-01	117.00	117.76	116.39	116.97	87.086	792,000
2019-10-31	117.11	117.57	115.14	115.80	86.215	924,500
2019-10-30	117.07	118.00	116.70	117.57	87.533	676,100
2019-10-29	116.56	118.44	116.56	117.76	87.675	1,073,900
2019-10-28	114.46	117.62	114.01	117.08	87.168	1,244,500
2019-10-25	113.54	114.00	112.00	113.71	84.659	982,000
2019-10-24	110.95	113.52	108.76	113.35	84.391	1,969,300
2019-10-23	108.24	109.80	108.00	108.38	80.691	1,970,700
2019-10-22	111.26	111.26	107.90	108.19	80.550	1,353,800
2019-10-21	110.08	111.01	110.03	110.94	82.597	863,400
2019-10-18	110.41	110.44	108.49	109.41	81.458	1,269,600
2019-10-17	111.69	111.92	110.13	110.25	82.083	701,800
2019-10-16	111.35	111.76	110.37	111.07	82.694	924,900
2019-10-15	110.91	112.48	110.09	111.38	82.925	892,200
2019-10-14	110.33	110.72	109.92	110.32	82.135	786,300
2019-10-11	110.42	112.27	110.13	110.94	82.597	1,193,500
2019-10-10	108.31	109.78	108.26	108.51	80.788	970,600
2019-10-09	108.76	108.98	107.87	108.06	80.453	1,227,400
2019-10-08	109.05	109.47	107.43	107.74	80.215	1,281,600
2019-10-07	110.29	111.18	109.77	109.93	81.845	882,500
2019-10-04	109.68	111.21	109.31	110.98	82.627	788,500
2019-10-03	108.45	109.82	107.37	109.53	81.547	1,010,000
2019-10-02	110.72	110.72	108.52	109.05	81.190	1,484,200
2019-10-01	114.09	114.74	111.18	111.41	82.947	965,600
2019-09-30	113.69	114.95	112.63	114.25	85.061	1,016,200
2019-09-27	111.42	113.85	111.42	113.03	84.153	1,049,500
2019-09-26	114.41	114.41	111.91	112.03	83.409	1,562,400
2019-09-25	114.40	114.73	110.88	114.32	85.113	1,244,100
2019-09-24	115.52	116.30	113.54	114.27	85.076	859,600
2019-09-23	113.67	115.06	113.34	114.84	85.501	863,500
2019-09-20	116.40	116.47	114.06	114.34	85.128	2,402,000
2019-09-19	116.99	117.40	115.78	116.00	86.364	997,800
2019-09-18	117.74	117.80	115.94	117.11	87.191	766,600
2019-09-17	116.63	117.98	115.63	117.94	87.809	739,600
2019-09-16	117.61	118.14	116.43	116.85	86.997	827,500
2019-09-13	119.04	119.42	118.30	118.94	88.553	1,014,400
2019-09-12	120.99	120.99	117.26	118.12	87.943	1,595,600
2019-09-11	117.88	120.14	116.71	120.09	88.844	1,221,500
2019-09-10	117.99	118.17	115.98	117.85	87.186	1,045,800
2019-09-09	116.61	117.86	115.99	117.72	87.090	918,600
2019-09-06	115.30	116.01	114.97	115.62	85.537	799,800
2019-09-05	112.79	115.29	112.35	115.05	85.115	1,143,700
2019-09-04	111.04	111.88	110.05	110.98	82.104	744,900
2019-09-03	109.83	111.26	108.85	109.75	81.194	900,200
2019-08-30	110.66	111.95	110.23	110.62	81.838	1,051,700
2019-08-29	109.14	110.23	106.96	109.99	81.371	724,300
2019-08-28	106.43	107.95	105.91	107.77	79.729	816,700
2019-08-27	107.31	107.98	106.50	107.08	79.219	796,000
2019-08-26	106.69	107.11	105.27	106.66	78.908	585,500
2019-08-23	108.50	109.05	104.93	105.61	78.131	1,199,400

← NewerPage 30 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.