Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	105.93	106.85	104.13	104.82	100.80	2,268,800
2026-01-28	105.40	106.04	104.60	105.25	101.22	1,135,000
2026-01-27	106.26	106.69	104.22	105.31	101.27	1,106,900
2026-01-26	105.72	106.27	105.07	106.09	102.02	1,087,000
2026-01-23	106.86	107.13	105.60	105.63	101.58	972,300
2026-01-22	106.52	108.17	106.42	107.10	103.00	1,223,900
2026-01-21	104.79	106.72	104.16	106.13	102.06	1,357,600
2026-01-20	105.18	105.18	103.37	103.68	99.707	2,214,900
2026-01-16	107.45	107.72	106.00	106.49	102.41	1,892,800
2026-01-15	106.96	108.12	106.63	107.32	103.21	1,236,400
2026-01-14	103.12	106.15	103.09	106.08	102.01	2,277,500
2026-01-13	106.77	106.86	102.58	103.51	99.543	2,539,300
2026-01-12	107.97	107.97	106.15	106.84	102.75	1,499,500
2026-01-09	108.80	109.46	107.28	107.31	103.20	2,065,100
2026-01-08	105.83	108.94	105.43	108.57	104.41	1,529,300
2026-01-07	108.74	109.11	104.35	106.00	101.94	2,147,100
2026-01-06	106.63	109.32	106.53	109.01	104.83	1,667,000
2026-01-05	104.26	108.21	104.00	106.49	102.41	2,652,400
2026-01-02	102.47	104.65	101.72	104.63	100.62	1,323,700
2025-12-31	103.81	103.86	102.32	102.38	98.457	1,155,100
2025-12-30	104.35	104.50	103.59	103.64	99.668	1,703,000
2025-12-29	104.57	104.94	104.17	104.53	100.52	1,145,800
2025-12-26	104.78	105.42	104.25	104.75	100.74	760,200
2025-12-24	104.30	104.84	103.62	104.68	100.67	534,600
2025-12-23	104.82	105.20	103.97	104.03	100.04	1,633,700
2025-12-22	103.10	104.83	103.00	104.80	100.78	2,086,900
2025-12-19	103.32	103.79	102.58	103.28	99.322	2,644,100
2025-12-18	104.53	105.41	103.20	103.32	99.361	1,280,400
2025-12-17	104.28	106.06	103.77	103.90	99.919	2,089,100
2025-12-16	104.25	104.48	103.13	103.92	99.938	3,712,900
2025-12-15	103.98	105.41	103.12	103.62	99.649	2,521,000
2025-12-12	105.12	105.73	104.37	104.90	99.659	1,707,100
2025-12-11	102.89	105.72	102.89	104.96	99.716	1,990,100
2025-12-10	103.92	104.90	101.16	103.56	98.386	3,539,900
2025-12-09	104.50	105.85	104.50	105.37	100.11	1,410,800
2025-12-08	106.74	106.89	104.41	104.52	99.298	1,636,800
2025-12-05	105.65	107.10	105.24	106.58	101.25	1,528,800
2025-12-04	105.24	106.36	104.79	105.79	100.50	1,440,400
2025-12-03	102.63	105.19	102.63	105.05	99.801	1,953,900
2025-12-02	102.22	103.23	101.60	102.47	97.350	1,724,800
2025-12-01	101.45	102.83	101.35	101.59	96.514	1,945,200
2025-11-28	102.09	103.11	102.02	102.38	97.265	936,700
2025-11-26	101.13	102.35	101.13	102.09	96.989	1,401,000
2025-11-25	100.26	101.45	99.610	101.13	96.077	1,691,000
2025-11-24	100.63	100.88	99.400	100.45	95.431	2,128,900
2025-11-21	97.740	100.89	97.660	100.31	95.298	2,143,600
2025-11-20	98.750	99.720	96.780	97.310	92.448	1,747,800
2025-11-19	97.630	98.160	96.900	97.410	92.543	1,892,200
2025-11-18	96.540	98.490	95.930	97.480	92.610	1,586,200
2025-11-17	101.67	101.67	96.580	97.420	92.553	2,173,300
2025-11-14	102.54	103.24	101.56	101.72	96.638	1,544,500
2025-11-13	104.51	105.25	103.61	103.72	98.538	1,215,000
2025-11-12	103.90	105.27	103.90	104.77	99.535	1,431,300
2025-11-11	103.30	104.07	103.20	103.67	98.490	1,185,500
2025-11-10	103.34	103.75	101.50	103.00	97.854	1,661,700
2025-11-07	101.72	102.75	100.75	102.66	97.531	1,842,900
2025-11-06	102.14	103.13	101.27	102.15	97.046	1,440,500
2025-11-05	101.49	102.74	100.80	102.38	97.265	1,615,800
2025-11-04	101.02	102.55	100.32	101.27	96.210	1,784,900
2025-11-03	102.20	102.20	100.08	101.71	96.628	1,739,400

← NewerPage 4 of 21 · 1,255 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.