Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	103.29	104.80	103.29	103.76	73.739	1,313,800
2017-12-19	103.98	104.27	103.08	103.14	73.298	1,174,500
2017-12-18	103.40	105.36	103.00	103.44	73.511	1,985,800
2017-12-15	101.60	103.08	101.03	102.57	72.893	4,366,900
2017-12-14	102.61	103.12	101.23	101.59	72.197	1,276,700
2017-12-13	101.91	103.21	101.73	101.90	72.417	1,315,000
2017-12-12	101.80	102.96	101.80	102.64	72.538	2,032,900
2017-12-11	102.87	102.88	101.58	101.85	71.980	1,213,100
2017-12-08	101.95	103.37	100.89	102.75	72.616	1,951,000
2017-12-07	101.78	103.05	101.68	102.74	72.609	1,260,700
2017-12-06	101.20	102.46	101.05	101.79	71.937	1,173,100
2017-12-05	103.77	104.40	101.53	101.64	71.831	1,939,600
2017-12-04	103.35	103.61	102.07	102.82	72.665	2,102,100
2017-12-01	102.82	103.57	100.21	102.79	72.644	1,983,600
2017-11-30	101.80	103.85	101.03	102.92	72.736	2,750,100
2017-11-29	100.22	102.23	100.13	101.27	71.570	2,186,700
2017-11-28	98.080	99.800	97.970	99.750	70.495	1,442,400
2017-11-27	97.950	99.010	97.800	97.970	69.237	1,147,700
2017-11-24	98.220	98.310	97.490	97.880	69.174	487,500
2017-11-22	97.550	98.010	97.000	97.720	69.061	1,126,200
2017-11-21	96.920	97.840	96.240	97.730	69.068	1,566,200
2017-11-20	96.060	96.510	95.500	96.300	68.057	1,057,200
2017-11-17	95.380	96.190	95.240	95.980	67.831	839,800
2017-11-16	94.620	95.720	94.430	95.530	67.513	981,500
2017-11-15	93.960	94.970	92.880	94.350	66.679	1,011,100
2017-11-14	93.060	94.540	93.060	94.480	66.771	1,056,200
2017-11-13	93.030	93.480	92.410	93.410	66.015	1,067,100
2017-11-10	92.930	93.710	92.710	93.570	66.128	1,119,100
2017-11-09	93.010	93.320	90.950	92.720	65.527	1,245,700
2017-11-08	93.500	93.580	91.650	93.490	66.071	1,447,700
2017-11-07	95.200	95.460	93.350	93.760	66.262	901,200
2017-11-06	94.050	95.040	94.050	94.950	67.103	1,009,200
2017-11-03	94.760	94.990	94.150	94.570	66.835	847,800
2017-11-02	92.860	95.920	92.470	94.630	66.877	1,928,600
2017-11-01	93.480	93.640	92.460	92.570	65.421	1,031,000
2017-10-31	92.380	93.500	91.890	92.900	65.654	2,428,900
2017-10-30	93.620	93.900	92.260	92.420	65.315	1,854,500
2017-10-27	94.780	94.980	92.000	93.980	66.418	1,753,500
2017-10-26	97.000	97.000	93.270	95.070	67.188	1,735,000
2017-10-25	96.620	96.910	93.950	95.150	67.245	1,831,000
2017-10-24	96.750	96.840	96.220	96.480	68.184	1,204,600
2017-10-23	96.110	97.280	95.960	96.130	67.937	1,769,400
2017-10-20	96.500	97.350	96.190	96.860	68.453	1,220,700
2017-10-19	95.590	95.970	95.100	95.630	67.584	953,600
2017-10-18	94.960	95.950	94.750	95.760	67.676	949,000
2017-10-17	95.180	95.210	94.450	94.730	66.948	921,600
2017-10-16	94.960	95.500	94.510	94.820	67.011	1,312,300
2017-10-13	94.760	95.650	94.370	94.940	67.096	1,335,500
2017-10-12	93.070	94.720	93.070	94.460	66.757	1,720,900
2017-10-11	92.210	92.890	91.600	92.850	65.619	973,000
2017-10-10	92.490	92.580	91.650	92.180	65.146	1,049,200
2017-10-09	92.070	92.410	91.830	91.980	65.004	703,900
2017-10-06	92.060	92.060	91.280	91.720	64.820	829,500
2017-10-05	91.860	92.380	91.430	91.750	64.842	939,700
2017-10-04	90.970	91.590	90.770	91.410	64.601	1,142,700
2017-10-03	90.520	90.950	90.020	90.920	64.255	980,800
2017-10-02	90.430	90.780	89.380	90.680	64.085	1,605,900
2017-09-29	89.910	91.190	89.700	90.650	64.064	1,801,400
2017-09-28	88.260	90.570	87.900	90.130	63.697	2,241,000
2017-09-27	87.360	88.570	86.990	88.090	62.255	1,779,800

← NewerPage 38 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.