Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	101.13	101.74	98.770	99.540	72.564	1,975,900
2019-03-01	100.91	102.33	100.52	100.67	73.387	1,099,700
2019-02-28	100.40	100.82	99.610	100.43	73.212	1,317,600
2019-02-27	98.430	100.30	98.270	100.24	73.074	1,096,800
2019-02-26	97.970	99.130	97.510	98.510	71.813	1,124,500
2019-02-25	98.800	99.560	97.870	98.110	71.521	1,100,000
2019-02-22	97.190	98.130	97.190	98.050	71.477	1,007,600
2019-02-21	98.260	98.360	96.680	97.100	70.785	1,190,300
2019-02-20	97.030	98.180	96.580	98.180	71.572	1,446,100
2019-02-19	97.340	97.580	96.440	97.400	71.004	1,553,300
2019-02-15	97.790	97.840	96.760	97.580	71.135	1,696,000
2019-02-14	97.570	98.040	96.570	97.340	70.960	1,403,200
2019-02-13	97.440	98.930	97.440	98.130	71.536	1,694,200
2019-02-12	93.720	97.150	93.630	97.090	70.778	1,598,900
2019-02-11	92.980	93.070	92.440	92.670	67.555	1,461,500
2019-02-08	93.540	93.800	91.380	92.380	67.344	1,953,600
2019-02-07	93.840	94.490	92.760	93.740	68.335	1,450,300
2019-02-06	94.550	95.080	93.860	94.220	68.685	1,201,600
2019-02-05	95.240	95.930	93.830	94.600	68.962	1,678,000
2019-02-04	94.460	95.190	93.810	95.170	69.378	1,267,900
2019-02-01	93.450	94.500	93.100	94.150	68.634	1,309,500
2019-01-31	89.500	93.600	89.500	93.460	68.131	2,456,500
2019-01-30	90.010	90.670	86.610	89.240	65.055	5,357,100
2019-01-29	94.850	94.910	92.720	92.750	67.614	1,681,000
2019-01-28	93.960	94.630	93.500	94.450	68.853	1,053,600
2019-01-25	94.600	95.460	94.340	94.550	68.926	1,033,400
2019-01-24	93.490	94.370	93.250	93.860	68.423	1,016,200
2019-01-23	94.750	94.750	92.750	93.620	68.248	1,435,900
2019-01-22	96.180	96.310	94.020	94.470	68.868	1,713,300
2019-01-18	95.730	96.770	95.160	96.610	70.428	1,554,700
2019-01-17	94.510	95.420	93.330	94.740	69.064	1,865,900
2019-01-16	93.190	95.840	93.000	95.270	69.451	2,030,900
2019-01-15	91.170	92.770	91.070	92.750	67.614	1,297,500
2019-01-14	89.350	92.080	89.230	91.190	66.477	1,472,000
2019-01-11	91.740	91.740	89.540	90.250	65.791	2,427,300
2019-01-10	92.440	92.820	91.400	92.290	67.278	1,678,100
2019-01-09	93.150	93.680	91.510	92.650	67.541	1,470,400
2019-01-08	92.680	93.320	91.430	92.320	67.300	1,691,000
2019-01-07	92.060	92.910	91.140	91.850	66.958	1,372,800
2019-01-04	89.990	92.060	89.210	91.980	67.052	1,823,800
2019-01-03	91.010	91.640	88.580	88.810	64.742	1,909,000
2019-01-02	90.220	92.420	90.220	91.840	66.950	1,180,500
2018-12-31	92.080	92.690	91.330	92.320	67.300	1,449,400
2018-12-28	91.790	92.420	90.680	91.340	66.586	1,093,600
2018-12-27	88.020	91.370	88.000	91.310	66.564	1,290,800
2018-12-26	85.500	89.730	84.590	89.650	65.354	1,588,900
2018-12-24	86.220	87.530	84.790	84.950	61.928	1,005,500
2018-12-21	87.880	90.330	86.390	86.780	63.262	4,232,900
2018-12-20	87.720	88.990	86.910	87.300	63.641	2,156,900
2018-12-19	91.220	92.120	88.070	88.410	64.450	1,863,300
2018-12-18	91.810	92.640	90.330	90.800	66.192	1,806,600
2018-12-17	91.960	93.330	90.690	91.030	66.360	1,960,100
2018-12-14	92.300	93.420	91.580	91.970	67.045	1,936,700
2018-12-13	93.380	93.610	91.860	93.260	67.986	1,474,700
2018-12-12	93.750	95.320	93.120	94.020	68.029	2,072,600
2018-12-11	94.280	94.910	91.440	92.030	66.589	1,600,200
2018-12-10	93.080	93.880	90.780	92.450	66.893	1,358,500
2018-12-07	94.760	96.630	93.170	93.280	67.494	2,103,900
2018-12-06	93.050	94.980	91.510	94.860	68.637	2,339,400
2018-12-04	99.470	99.530	95.000	95.270	68.934	1,952,500

← NewerPage 33 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.