Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	109.38	109.75	108.07	109.18	80.772	507,800
2019-08-21	109.07	109.11	108.32	108.77	80.469	700,500
2019-08-20	108.93	109.19	107.75	107.82	79.766	696,400
2019-08-19	109.26	110.03	108.58	109.62	81.098	722,900
2019-08-16	106.32	107.81	106.01	107.37	79.433	601,700
2019-08-15	105.72	106.53	104.74	105.46	78.020	940,900
2019-08-14	106.13	107.40	105.11	105.36	77.946	1,248,900
2019-08-13	106.65	109.33	105.95	108.56	80.314	1,170,600
2019-08-12	107.45	108.62	106.12	106.61	78.871	1,232,100
2019-08-09	109.46	109.60	107.67	108.65	80.380	1,166,500
2019-08-08	108.52	110.30	107.66	110.25	81.564	1,158,300
2019-08-07	106.58	107.65	104.93	107.04	79.189	1,338,400
2019-08-06	106.81	107.58	105.35	107.26	79.352	1,373,400
2019-08-05	108.40	108.59	105.06	105.71	78.205	1,713,600
2019-08-02	109.99	110.77	107.96	110.05	81.416	1,155,200
2019-08-01	113.53	114.10	109.73	110.47	81.727	1,173,600
2019-07-31	115.42	115.91	112.39	113.39	83.887	1,951,700
2019-07-30	114.07	115.42	113.56	115.36	85.344	986,500
2019-07-29	115.50	116.28	114.76	114.96	85.048	1,034,600
2019-07-26	114.55	115.68	114.08	115.20	85.226	1,165,300
2019-07-25	113.41	114.95	113.11	113.92	84.279	1,620,200
2019-07-24	109.55	113.34	109.44	113.27	83.798	1,762,000
2019-07-23	109.65	110.80	109.21	110.53	81.771	1,170,000
2019-07-22	108.32	108.98	107.45	108.87	80.543	937,900
2019-07-19	109.97	109.99	108.13	108.47	80.247	1,762,900
2019-07-18	108.88	109.63	108.30	109.63	81.105	1,181,900
2019-07-17	110.61	110.61	108.79	108.88	80.550	782,400
2019-07-16	110.87	111.45	110.29	110.36	81.645	619,000
2019-07-15	110.62	110.86	110.08	110.38	81.660	968,600
2019-07-12	109.87	110.71	109.08	110.61	81.830	830,400
2019-07-11	110.06	110.06	107.74	109.32	80.876	1,081,400
2019-07-10	109.96	110.97	109.18	109.45	80.972	987,600
2019-07-09	108.55	109.87	108.44	109.82	81.246	1,142,100
2019-07-08	109.78	110.38	108.71	108.96	80.609	785,200
2019-07-05	109.88	110.45	108.78	110.42	81.690	648,800
2019-07-03	109.08	110.25	108.69	109.71	81.164	487,300
2019-07-02	109.04	109.26	107.96	108.60	80.343	825,100
2019-07-01	111.46	111.46	108.15	109.05	80.676	1,175,800
2019-06-28	109.50	110.33	108.74	109.71	81.164	3,896,100
2019-06-27	107.45	108.81	106.73	108.54	80.299	724,800
2019-06-26	106.04	107.20	105.71	106.89	79.078	674,100
2019-06-25	107.24	107.24	105.56	105.92	78.360	594,800
2019-06-24	108.60	108.91	106.58	107.06	79.204	913,200
2019-06-21	109.83	109.84	108.25	108.32	80.136	1,673,200
2019-06-20	109.13	110.50	108.07	109.59	81.076	1,185,200
2019-06-19	107.39	108.00	106.39	107.84	79.781	1,346,600
2019-06-18	105.54	108.00	105.41	107.40	79.455	1,045,900
2019-06-17	106.05	106.29	104.87	105.05	77.717	808,300
2019-06-14	102.66	106.12	102.66	105.94	78.375	792,800
2019-06-13	105.47	106.35	104.73	106.09	78.486	872,000
2019-06-12	106.69	106.81	105.16	105.86	77.754	787,000
2019-06-11	107.80	108.50	106.28	106.67	78.349	867,800
2019-06-10	106.65	107.73	106.22	106.97	78.569	950,700
2019-06-07	104.25	105.84	103.79	105.69	77.629	961,200
2019-06-06	103.65	104.05	102.90	103.73	76.189	753,900
2019-06-05	103.10	103.51	101.57	103.44	75.976	667,800
2019-06-04	100.96	102.86	99.890	102.85	75.543	1,249,200
2019-06-03	101.38	101.71	98.690	99.420	73.024	2,356,600
2019-05-31	101.54	101.96	100.71	101.14	74.287	1,341,200
2019-05-30	102.55	103.38	101.98	102.63	75.381	831,800

← NewerPage 31 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.