Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	101.35	102.32	100.47	102.21	75.073	974,200
2019-05-28	103.49	103.75	101.90	101.94	74.875	1,607,300
2019-05-24	103.55	103.94	102.86	103.75	76.204	766,700
2019-05-23	104.22	104.30	102.29	102.79	75.499	1,123,100
2019-05-22	105.31	105.84	104.90	105.28	77.328	500,400
2019-05-21	105.03	105.89	104.88	105.68	77.622	485,200
2019-05-20	104.03	104.63	103.36	104.13	76.483	796,000
2019-05-17	104.52	106.31	103.68	104.38	76.667	917,900
2019-05-16	104.35	106.27	104.13	105.31	77.350	940,300
2019-05-15	102.06	104.56	101.99	103.96	76.358	928,100
2019-05-14	101.53	104.00	101.32	103.20	75.800	898,500
2019-05-13	103.54	104.44	100.96	101.13	74.280	1,602,500
2019-05-10	102.59	106.10	102.06	105.59	77.556	1,627,900
2019-05-09	102.02	103.14	100.52	102.84	75.536	1,144,700
2019-05-08	103.01	103.85	102.93	102.99	75.646	894,900
2019-05-07	104.33	105.25	102.49	103.30	75.874	1,419,300
2019-05-06	105.06	106.20	104.22	105.74	77.666	943,300
2019-05-03	105.70	106.92	105.62	106.86	78.488	537,100
2019-05-02	106.31	106.84	104.09	105.26	77.313	1,008,100
2019-05-01	107.94	107.94	105.96	106.07	77.908	975,800
2019-04-30	107.42	107.64	106.20	107.50	78.958	1,152,500
2019-04-29	108.07	108.41	107.24	107.28	78.797	776,200
2019-04-26	107.79	108.17	106.08	108.05	79.362	880,600
2019-04-25	109.59	109.61	107.50	107.66	79.076	1,234,300
2019-04-24	111.73	111.73	106.15	109.76	80.618	1,547,800
2019-04-23	106.47	107.78	105.31	107.50	78.958	988,600
2019-04-22	105.85	106.75	105.25	106.49	78.217	1,312,800
2019-04-18	106.04	106.26	105.22	105.90	77.783	1,319,300
2019-04-17	107.00	107.00	105.54	106.09	77.923	977,800
2019-04-16	105.36	106.85	105.08	106.68	78.356	823,700
2019-04-15	106.00	106.29	104.62	104.95	77.085	669,700
2019-04-12	106.17	106.47	104.78	105.90	77.783	779,900
2019-04-11	104.59	105.62	104.31	104.75	76.939	887,500
2019-04-10	104.00	104.09	102.31	104.05	76.424	1,026,700
2019-04-09	104.07	104.49	103.26	103.82	76.255	782,200
2019-04-08	104.44	104.79	104.10	104.50	76.755	828,200
2019-04-05	103.49	104.55	103.11	104.44	76.711	1,035,000
2019-04-04	103.25	103.78	102.31	103.01	75.661	646,500
2019-04-03	103.94	104.29	103.22	103.30	75.874	948,600
2019-04-02	103.33	103.69	102.80	103.27	75.851	687,000
2019-04-01	101.34	103.63	101.31	103.30	75.874	1,802,700
2019-03-29	100.03	100.28	99.450	100.12	73.538	935,400
2019-03-28	99.240	99.930	98.740	99.090	72.781	1,266,100
2019-03-27	100.08	100.75	98.390	99.090	72.781	872,200
2019-03-26	99.070	99.970	98.680	99.890	73.369	942,100
2019-03-25	98.900	99.390	97.570	98.220	72.142	950,100
2019-03-22	101.49	101.68	98.360	98.760	72.539	1,243,000
2019-03-21	100.60	102.51	100.05	102.31	75.146	1,210,200
2019-03-20	102.57	102.57	100.71	100.86	74.081	1,122,500
2019-03-19	102.99	104.17	102.29	102.64	75.389	1,684,700
2019-03-18	102.51	103.16	102.40	102.85	75.543	1,539,200
2019-03-15	100.46	102.57	100.19	102.44	75.242	2,842,200
2019-03-14	100.95	100.95	99.820	100.68	73.949	1,180,400
2019-03-13	100.95	101.46	100.30	101.35	73.883	1,227,000
2019-03-12	99.240	100.59	99.240	100.43	73.212	1,241,400
2019-03-11	97.460	99.150	97.460	99.090	72.236	1,043,900
2019-03-08	95.560	96.920	95.070	96.840	70.595	1,106,800
2019-03-07	97.820	98.150	96.040	96.270	70.180	1,223,800
2019-03-06	98.880	99.260	98.050	98.060	71.485	1,126,000
2019-03-05	99.740	99.740	98.760	98.810	72.031	1,152,700

← NewerPage 32 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.