Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	100.67	101.47	99.020	99.580	72.052	2,057,100
2018-11-30	97.350	99.610	96.560	99.360	71.893	3,022,300
2018-11-29	97.630	98.950	97.090	97.870	70.815	1,491,200
2018-11-28	94.960	98.400	94.340	98.340	71.155	1,666,100
2018-11-27	95.490	95.840	94.360	94.870	68.644	1,258,800
2018-11-26	95.900	96.860	95.260	95.960	69.433	1,080,400
2018-11-23	93.730	95.550	93.410	94.650	68.485	737,500
2018-11-21	92.660	95.110	92.460	94.510	68.384	1,860,300
2018-11-20	93.700	94.490	91.480	92.000	66.568	2,268,300
2018-11-19	95.850	95.890	93.750	94.960	68.709	1,190,300
2018-11-16	95.640	96.420	94.790	95.870	69.368	1,260,200
2018-11-15	93.740	96.070	93.300	96.060	69.505	1,447,100
2018-11-14	96.780	97.440	93.540	94.540	68.406	1,540,000
2018-11-13	96.170	97.170	95.150	95.860	69.361	1,396,100
2018-11-12	97.770	98.460	95.400	95.580	69.158	1,637,600
2018-11-09	99.770	99.770	97.400	98.480	71.256	1,681,500
2018-11-08	100.69	101.23	99.340	99.890	72.277	1,375,400
2018-11-07	100.06	101.60	98.700	101.50	73.441	1,242,600
2018-11-06	97.710	99.200	97.630	99.130	71.727	1,601,500
2018-11-05	96.850	97.960	96.170	97.420	70.489	911,300
2018-11-02	98.600	99.470	96.430	96.930	70.135	1,311,500
2018-11-01	96.890	98.360	95.810	98.020	70.923	1,543,500
2018-10-31	97.570	98.930	96.910	96.990	70.178	2,497,900
2018-10-30	94.400	96.390	93.680	96.220	69.621	2,375,000
2018-10-29	95.550	96.990	92.120	93.770	67.848	1,926,200
2018-10-26	94.070	95.200	92.200	93.870	67.921	2,814,400
2018-10-25	94.980	97.150	92.010	95.520	69.115	2,890,400
2018-10-24	98.020	98.020	93.310	93.870	67.921	1,895,700
2018-10-23	96.340	98.570	95.370	97.820	70.779	1,440,600
2018-10-22	100.71	101.38	99.340	99.400	71.922	1,097,500
2018-10-19	99.980	101.84	99.630	100.06	72.400	1,664,200
2018-10-18	102.42	102.97	99.570	99.850	72.248	1,726,300
2018-10-17	101.78	103.27	100.83	102.66	74.281	1,528,600
2018-10-16	101.43	102.24	100.08	101.96	73.774	1,420,900
2018-10-15	99.580	101.86	98.030	100.67	72.841	2,068,500
2018-10-12	101.01	101.73	98.790	100.21	72.508	2,041,700
2018-10-11	101.55	102.52	98.260	98.510	71.278	3,064,100
2018-10-10	107.75	107.95	101.39	101.55	73.478	2,580,700
2018-10-09	108.63	109.20	107.71	107.99	78.137	1,559,600
2018-10-08	108.72	109.98	108.02	109.23	79.035	1,247,300
2018-10-05	111.24	111.57	108.94	109.32	79.100	1,401,800
2018-10-04	111.52	112.30	110.02	110.80	80.171	1,454,100
2018-10-03	111.56	112.55	111.20	111.78	80.880	1,144,500
2018-10-02	110.03	111.40	109.63	111.22	80.475	979,100
2018-10-01	109.59	110.32	108.62	109.86	79.490	1,019,800
2018-09-28	109.32	110.24	109.00	109.18	78.998	1,350,300
2018-09-27	109.98	110.89	109.17	110.10	79.664	908,500
2018-09-26	110.88	110.98	109.62	109.74	79.404	863,200
2018-09-25	110.94	111.70	110.05	110.30	79.809	854,300
2018-09-24	111.78	112.18	110.96	110.97	80.294	737,100
2018-09-21	112.25	112.25	111.19	111.77	80.872	1,899,000
2018-09-20	111.89	112.09	110.77	111.54	80.706	857,600
2018-09-19	109.83	111.25	109.83	110.90	80.243	893,600
2018-09-18	109.01	109.51	108.30	109.29	79.078	895,900
2018-09-17	110.40	110.86	108.79	108.96	78.839	1,278,100
2018-09-14	109.28	110.75	109.28	110.37	79.859	784,400
2018-09-13	110.04	111.35	108.92	109.17	78.991	1,297,600
2018-09-12	110.10	110.91	109.51	110.13	79.179	1,508,400
2018-09-11	109.32	110.43	108.58	110.27	79.280	1,404,100
2018-09-10	108.13	109.98	108.00	109.48	78.712	1,351,100

← NewerPage 34 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.