Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	111.31	113.63	107.49	107.73	77.454	2,933,600
2018-09-06	114.40	114.94	112.75	113.26	81.430	1,230,600
2018-09-05	115.08	116.08	113.87	114.50	82.321	1,201,400
2018-09-04	115.27	116.12	114.82	115.16	82.796	1,230,300
2018-08-31	115.20	116.05	114.51	115.89	83.321	868,000
2018-08-30	115.96	116.38	115.10	115.41	82.975	949,900
2018-08-29	116.70	116.87	115.23	116.27	83.594	705,400
2018-08-28	116.70	116.90	116.00	116.49	83.752	655,700
2018-08-27	116.29	117.68	116.07	116.29	83.608	729,200
2018-08-24	115.75	115.90	114.93	115.41	82.975	805,100
2018-08-23	115.64	116.24	114.65	115.06	82.724	775,500
2018-08-22	115.90	116.44	115.13	115.69	83.177	906,500
2018-08-21	115.60	117.07	115.03	116.21	83.551	1,058,600
2018-08-20	115.53	116.11	115.21	115.70	83.184	970,600
2018-08-17	116.28	116.28	114.28	115.61	83.119	1,215,900
2018-08-16	116.16	117.13	115.45	116.32	83.630	775,500
2018-08-15	116.51	116.94	114.62	115.49	83.033	797,900
2018-08-14	116.90	117.78	115.94	117.57	84.528	1,175,000
2018-08-13	117.16	118.03	116.49	116.58	83.817	1,064,100
2018-08-10	117.96	118.03	116.63	117.14	84.219	1,477,500
2018-08-09	119.50	120.18	118.74	118.89	85.477	540,500
2018-08-08	118.90	120.17	118.21	119.70	86.060	464,900
2018-08-07	118.89	120.75	118.73	119.36	85.815	707,900
2018-08-06	117.31	118.79	117.11	118.55	85.233	570,000
2018-08-03	117.96	118.11	116.40	117.40	84.406	611,300
2018-08-02	116.54	118.46	115.75	117.44	84.435	1,124,800
2018-08-01	119.05	120.22	114.30	117.27	84.313	1,976,600
2018-07-31	118.12	119.72	117.65	119.08	85.614	1,659,600
2018-07-30	119.23	119.77	117.19	117.38	84.392	1,298,800
2018-07-27	121.89	122.31	118.05	119.01	85.564	1,199,800
2018-07-26	124.75	124.75	121.24	121.60	87.426	1,575,300
2018-07-25	119.80	125.35	118.66	124.81	89.734	1,380,100
2018-07-24	121.74	122.75	120.50	121.30	87.210	1,235,000
2018-07-23	120.08	121.56	120.01	121.31	87.217	849,000
2018-07-20	120.39	120.56	119.34	119.86	86.175	746,000
2018-07-19	121.98	122.15	120.16	120.75	86.815	710,000
2018-07-18	120.84	122.21	120.50	122.15	87.821	915,200
2018-07-17	120.34	121.19	119.81	120.41	86.570	555,100
2018-07-16	119.69	121.17	119.45	120.38	86.549	936,500
2018-07-13	119.48	119.95	118.47	119.23	85.722	1,033,700
2018-07-12	119.86	120.55	117.94	119.90	86.204	1,465,000
2018-07-11	118.03	119.17	117.75	118.37	85.104	1,149,300
2018-07-10	117.60	119.16	117.06	118.74	85.370	1,080,400
2018-07-09	116.22	118.04	116.02	117.85	84.730	924,900
2018-07-06	115.40	116.57	114.62	115.50	83.040	994,100
2018-07-05	116.69	117.23	114.70	115.49	83.033	755,100
2018-07-03	117.31	117.62	115.43	115.73	83.206	763,400
2018-07-02	115.45	116.80	114.70	116.52	83.773	1,180,000
2018-06-29	116.49	118.76	116.07	116.09	83.464	1,286,600
2018-06-28	115.86	116.24	114.40	115.68	83.170	1,060,900
2018-06-27	118.51	119.16	115.59	115.60	83.112	1,636,800
2018-06-26	119.88	120.54	118.37	118.65	85.305	1,325,900
2018-06-25	122.67	122.67	119.24	119.74	86.089	1,502,200
2018-06-22	124.37	124.37	122.79	123.00	88.432	3,973,400
2018-06-21	124.01	124.32	122.41	123.67	88.914	819,400
2018-06-20	123.77	125.40	123.77	124.44	89.468	790,400
2018-06-19	122.71	123.28	121.95	122.93	88.382	981,300
2018-06-18	123.56	124.32	122.91	123.71	88.943	1,153,700
2018-06-15	123.43	125.12	122.64	124.69	89.647	1,783,000
2018-06-14	124.93	125.61	123.29	123.66	88.907	1,116,000

← NewerPage 35 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.