Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	126.52	127.05	125.01	125.32	89.597	807,600
2018-06-12	126.49	127.04	125.42	126.24	90.255	801,500
2018-06-11	126.44	126.83	125.69	125.86	89.983	645,400
2018-06-08	124.80	126.17	124.25	125.98	90.069	645,800
2018-06-07	126.27	127.43	124.32	125.22	89.526	1,003,300
2018-06-06	123.07	126.42	123.07	126.19	90.219	1,364,000
2018-06-05	122.93	123.62	122.11	122.52	87.595	839,700
2018-06-04	123.56	123.84	122.60	123.19	88.074	925,900
2018-06-01	122.46	123.13	121.90	122.90	87.867	895,500
2018-05-31	121.58	122.95	120.80	121.42	86.809	1,978,200
2018-05-30	119.77	122.99	119.11	122.29	87.431	1,360,700
2018-05-29	120.14	120.70	118.30	118.73	84.886	1,181,400
2018-05-25	120.65	121.78	120.28	121.38	86.780	605,500
2018-05-24	121.61	121.69	120.04	121.38	86.780	764,500
2018-05-23	121.66	122.15	120.51	121.55	86.902	1,018,800
2018-05-22	122.00	123.47	121.83	122.66	87.695	793,900
2018-05-21	121.33	122.36	120.79	121.94	87.181	732,700
2018-05-18	119.60	121.02	116.07	120.59	86.215	1,271,200
2018-05-17	120.34	121.05	119.28	120.63	86.244	1,053,000
2018-05-16	119.71	121.80	119.37	120.75	86.330	1,795,900
2018-05-15	117.10	117.94	116.68	117.14	83.749	1,119,800
2018-05-14	118.56	119.47	117.41	118.01	84.371	990,600
2018-05-11	117.86	118.80	116.66	118.22	84.521	844,400
2018-05-10	116.87	118.37	116.06	117.59	84.071	1,313,100
2018-05-09	114.88	117.53	113.10	116.66	83.406	2,651,500
2018-05-08	113.16	115.03	112.60	114.17	81.625	1,241,500
2018-05-07	112.10	114.08	111.57	113.47	81.125	1,003,400
2018-05-04	108.91	112.68	108.35	111.97	80.053	939,400
2018-05-03	109.71	110.35	107.26	109.44	78.244	1,137,000
2018-05-02	111.10	111.67	110.36	110.60	79.073	1,281,400
2018-05-01	111.99	113.71	110.35	111.25	79.538	1,503,900
2018-04-30	114.54	115.26	113.79	113.82	81.375	1,447,000
2018-04-27	112.31	114.17	111.74	114.02	81.518	1,409,700
2018-04-26	111.62	113.25	109.80	112.30	80.288	1,560,900
2018-04-25	108.37	112.39	107.56	111.00	79.359	2,085,300
2018-04-24	109.48	109.61	105.90	107.37	76.764	1,920,700
2018-04-23	109.18	109.37	107.95	108.62	77.657	824,800
2018-04-20	109.27	109.55	107.76	108.44	77.529	1,156,100
2018-04-19	108.61	110.15	108.20	108.83	77.808	1,299,700
2018-04-18	109.82	110.10	108.44	108.88	77.843	1,322,000
2018-04-17	109.27	110.24	108.34	109.23	78.094	1,176,400
2018-04-16	108.05	108.45	107.06	107.95	77.178	1,711,200
2018-04-13	109.14	109.15	106.55	107.11	76.578	1,227,600
2018-04-12	107.18	108.99	106.41	108.05	77.250	965,800
2018-04-11	105.47	107.11	105.11	106.20	75.927	1,826,300
2018-04-10	106.56	107.62	105.98	106.74	76.313	1,199,000
2018-04-09	104.98	107.29	104.77	104.93	75.019	1,395,300
2018-04-06	106.23	107.20	103.27	104.38	74.626	1,512,600
2018-04-05	108.53	108.87	106.91	107.53	76.878	1,067,100
2018-04-04	104.49	107.93	103.50	107.57	76.907	1,691,200
2018-04-03	105.08	106.50	104.27	106.44	76.099	1,487,200
2018-04-02	107.54	107.79	102.90	104.67	74.833	1,737,000
2018-03-29	106.18	109.04	105.28	107.97	77.193	1,255,800
2018-03-28	106.71	107.11	104.75	105.79	75.634	2,137,000
2018-03-27	108.81	109.72	105.59	106.10	75.856	2,373,400
2018-03-26	106.75	108.69	105.51	108.34	77.457	1,636,800
2018-03-23	108.24	108.26	104.47	104.65	74.819	2,870,000
2018-03-22	111.13	111.34	107.44	107.64	76.957	2,681,600
2018-03-21	112.37	114.65	111.51	112.58	80.489	2,973,300
2018-03-20	113.74	114.49	111.67	112.00	80.074	3,276,200

← NewerPage 36 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.