Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	113.74	114.49	111.67	112.00	80.074	3,276,200
2018-03-19	115.35	115.40	112.03	113.36	81.046	1,859,200
2018-03-16	115.56	117.16	115.45	115.54	82.605	4,292,100
2018-03-15	115.73	116.00	114.69	115.41	82.512	1,037,300
2018-03-14	117.07	117.33	114.87	115.50	82.576	1,426,100
2018-03-13	117.60	119.00	116.61	116.97	83.127	1,491,800
2018-03-12	117.60	119.00	116.94	117.09	83.212	1,038,200
2018-03-09	115.00	117.78	114.86	117.60	83.575	939,300
2018-03-08	113.53	114.49	112.20	114.17	81.137	919,300
2018-03-07	111.82	113.59	111.00	113.09	80.369	1,162,200
2018-03-06	112.19	113.55	111.50	113.36	80.561	1,041,200
2018-03-05	109.69	112.10	109.35	111.85	79.488	1,219,500
2018-03-02	109.56	110.55	108.16	110.33	78.408	1,414,400
2018-03-01	112.24	112.70	109.36	110.08	78.230	1,753,800
2018-02-28	113.35	114.62	111.88	111.90	79.524	1,931,000
2018-02-27	114.17	115.39	112.33	112.39	79.872	1,526,500
2018-02-26	112.29	114.19	111.74	114.15	81.123	1,354,100
2018-02-23	110.86	112.32	110.42	112.30	79.808	1,535,100
2018-02-22	110.86	111.96	110.21	110.42	78.472	1,445,700
2018-02-21	110.27	113.25	109.78	109.95	78.138	1,858,800
2018-02-20	109.77	110.97	108.74	109.91	78.110	2,210,300
2018-02-16	108.90	111.31	108.17	110.49	78.522	1,415,200
2018-02-15	109.03	109.94	107.02	109.56	77.861	1,845,600
2018-02-14	105.09	108.41	104.51	108.32	76.980	1,278,800
2018-02-13	103.94	105.88	103.21	105.73	75.139	2,145,900
2018-02-12	104.44	106.40	104.10	104.93	74.570	2,370,000
2018-02-09	104.04	104.31	99.350	103.41	73.490	3,628,800
2018-02-08	106.78	107.77	101.87	101.99	72.481	3,182,600
2018-02-07	106.92	108.88	106.32	106.52	75.700	2,331,800
2018-02-06	101.98	107.55	100.64	106.97	76.020	3,212,800
2018-02-05	109.47	111.11	104.66	105.25	74.798	2,662,000
2018-02-02	111.39	112.68	109.50	109.89	78.095	2,512,800
2018-02-01	110.62	112.72	110.61	112.16	79.709	1,468,600
2018-01-31	112.46	112.73	110.39	111.63	79.332	4,146,600
2018-01-30	115.00	115.00	111.00	112.51	79.957	2,400,700
2018-01-29	119.97	120.07	117.28	117.55	83.539	2,168,900
2018-01-26	117.88	119.99	117.15	119.99	85.273	1,595,600
2018-01-25	118.16	118.31	116.73	117.35	83.397	1,201,900
2018-01-24	118.62	119.12	116.50	117.71	83.653	1,227,400
2018-01-23	117.50	118.36	117.00	118.08	83.916	1,332,600
2018-01-22	117.86	118.24	116.80	117.40	83.432	1,403,700
2018-01-19	116.31	118.19	115.84	117.35	83.397	1,719,900
2018-01-18	116.06	116.57	115.50	115.79	82.288	1,448,400
2018-01-17	115.08	116.91	114.58	116.38	82.708	1,590,300
2018-01-16	116.52	117.64	114.32	114.47	81.350	1,756,500
2018-01-12	114.06	115.62	113.97	115.35	81.976	1,361,100
2018-01-11	111.86	113.07	110.35	113.06	80.348	1,956,900
2018-01-10	111.90	112.70	111.24	112.27	79.787	1,044,100
2018-01-09	111.13	112.17	110.66	111.75	79.417	1,332,500
2018-01-08	108.22	110.22	107.52	109.88	78.088	1,675,600
2018-01-05	105.53	107.42	105.31	107.23	76.205	1,073,300
2018-01-04	105.13	106.20	105.00	105.31	74.840	773,500
2018-01-03	103.50	104.61	103.26	104.49	74.258	1,169,800
2018-01-02	104.44	105.00	102.35	103.08	73.256	1,603,500
2017-12-29	105.79	106.10	104.93	104.93	74.570	692,600
2017-12-28	105.10	105.44	104.70	105.34	74.862	807,900
2017-12-27	105.55	105.85	104.89	105.02	74.634	1,123,700
2017-12-26	105.46	105.54	104.93	105.36	74.876	558,600
2017-12-22	104.60	105.29	104.10	105.24	74.791	834,400
2017-12-21	104.28	104.90	103.39	104.60	74.336	1,045,000

← NewerPage 37 of 79 · 4,732 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.