Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	87.230	87.430	86.420	86.560	61.174	1,301,500
2017-09-25	86.590	87.640	86.530	87.320	61.711	1,175,100
2017-09-22	86.030	86.770	85.830	86.690	61.266	708,300
2017-09-21	85.690	86.130	85.380	85.970	60.757	742,700
2017-09-20	85.470	85.870	84.510	85.720	60.580	990,700
2017-09-19	85.330	85.770	84.980	85.100	60.142	995,900
2017-09-18	84.730	85.460	84.260	85.350	60.319	1,275,100
2017-09-15	84.220	84.990	83.900	84.720	59.873	1,805,400
2017-09-14	84.010	84.520	83.580	84.270	59.555	923,600
2017-09-13	83.930	84.540	82.820	84.270	59.555	1,202,200
2017-09-12	83.610	84.860	83.550	84.860	59.570	1,072,600
2017-09-11	82.770	83.650	82.770	83.350	58.510	1,206,600
2017-09-08	81.930	82.670	81.770	82.130	57.653	1,209,700
2017-09-07	82.830	82.830	81.610	82.250	57.737	1,570,000
2017-09-06	83.260	83.570	82.580	82.780	58.109	1,399,700
2017-09-05	83.830	84.070	82.570	82.780	58.109	1,208,500
2017-09-01	84.590	84.820	84.050	84.280	59.162	856,800
2017-08-31	84.160	84.540	83.760	84.360	59.219	1,407,000
2017-08-30	84.050	84.170	83.730	83.820	58.839	921,400
2017-08-29	83.500	84.200	83.010	84.030	58.987	1,090,000
2017-08-28	84.110	84.630	83.770	84.140	59.064	1,054,700
2017-08-25	82.900	84.280	82.900	83.900	58.896	1,509,800
2017-08-24	83.190	83.190	82.380	82.460	57.885	1,212,500
2017-08-23	83.350	83.350	82.740	82.850	58.159	956,800
2017-08-22	82.570	83.740	82.570	83.610	58.692	1,131,700
2017-08-21	82.330	82.740	81.990	82.370	57.822	828,100
2017-08-18	82.550	82.830	82.120	82.300	57.772	1,091,400
2017-08-17	83.990	84.030	82.530	82.610	57.990	1,860,400
2017-08-16	84.330	85.070	84.060	84.140	59.064	1,464,600
2017-08-15	84.050	84.220	83.440	83.900	58.896	1,049,900
2017-08-14	83.400	84.000	82.740	83.840	58.854	1,011,900
2017-08-11	83.170	83.750	82.570	82.790	58.116	1,127,000
2017-08-10	82.970	84.770	82.490	82.850	58.159	2,025,300
2017-08-09	82.940	83.380	82.480	83.180	58.390	1,295,600
2017-08-08	83.000	83.680	82.690	83.190	58.397	1,337,900
2017-08-07	82.880	83.550	82.810	83.370	58.524	798,500
2017-08-04	83.110	83.110	82.580	82.790	58.116	879,500
2017-08-03	82.640	82.930	82.190	82.650	58.018	1,022,000
2017-08-02	83.490	83.490	82.240	82.610	57.990	1,271,800
2017-08-01	83.080	83.190	82.480	83.150	58.369	1,538,900
2017-07-31	82.540	82.940	82.110	82.720	58.067	2,757,600
2017-07-28	82.510	82.930	81.870	82.350	57.808	1,386,200
2017-07-27	85.070	85.110	81.830	82.670	58.032	3,149,600
2017-07-26	84.110	85.420	84.040	84.920	59.612	2,652,200
2017-07-25	82.010	84.460	81.980	83.830	58.847	3,019,900
2017-07-24	80.840	81.130	80.370	81.100	56.930	1,496,400
2017-07-21	80.960	81.400	80.710	80.830	56.741	991,300
2017-07-20	80.940	81.250	80.430	81.080	56.916	903,100
2017-07-19	80.330	80.930	80.000	80.810	56.727	882,400
2017-07-18	79.990	80.270	79.780	80.110	56.235	1,550,200
2017-07-17	80.290	80.490	79.510	80.160	56.270	1,137,700
2017-07-14	79.000	80.640	79.000	80.230	56.319	2,192,200
2017-07-13	77.800	80.050	77.800	79.190	55.589	4,912,000
2017-07-12	75.370	76.070	75.300	75.580	53.055	1,034,700
2017-07-11	75.500	75.570	74.300	75.160	52.760	2,023,100
2017-07-10	76.030	77.500	76.030	77.050	54.087	1,885,100
2017-07-07	74.610	76.400	74.430	76.160	53.462	1,443,900
2017-07-06	75.110	75.130	74.160	74.230	52.108	1,335,700
2017-07-05	75.190	75.480	74.830	75.310	52.866	974,800
2017-07-03	74.850	75.690	74.630	75.100	52.718	873,300

← NewerPage 39 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.