Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	102.86	104.17	99.000	102.53	97.407	3,530,500
2025-10-30	103.29	103.94	102.00	102.13	97.027	2,113,200
2025-10-29	104.76	104.99	103.31	103.51	98.338	1,873,900
2025-10-28	104.85	105.34	103.73	104.96	99.716	1,161,500
2025-10-27	105.03	106.00	104.50	104.91	99.668	1,272,200
2025-10-24	103.68	104.36	103.15	103.55	98.376	1,054,000
2025-10-23	102.84	103.35	101.89	102.49	97.369	1,038,000
2025-10-22	103.73	103.87	101.82	102.76	97.626	1,345,700
2025-10-21	104.01	105.00	103.95	104.25	99.041	981,500
2025-10-20	103.97	104.92	103.90	104.24	99.032	1,130,700
2025-10-17	103.03	104.07	101.55	103.70	98.519	4,353,700
2025-10-16	106.16	106.32	102.81	103.15	97.996	1,136,400
2025-10-15	106.92	107.44	104.40	105.71	100.43	960,600
2025-10-14	104.48	107.20	104.25	106.13	100.83	1,195,100
2025-10-13	104.55	106.26	103.84	105.36	100.10	1,622,100
2025-10-10	106.79	109.19	101.24	101.43	96.362	2,081,200
2025-10-09	106.20	106.84	105.32	106.01	100.71	1,332,800
2025-10-08	106.14	107.65	105.63	105.82	100.53	1,184,900
2025-10-07	106.06	107.10	105.38	105.78	100.49	1,473,100
2025-10-06	104.37	105.84	103.46	105.69	100.41	1,551,500
2025-10-03	102.15	103.30	101.70	103.28	98.120	1,100,800
2025-10-02	101.10	102.25	100.67	101.71	96.628	1,796,700
2025-10-01	102.28	102.83	101.04	101.07	96.020	1,503,300
2025-09-30	103.50	103.78	101.25	102.64	97.512	1,458,100
2025-09-29	103.88	103.91	102.86	103.52	98.348	1,365,300
2025-09-26	103.48	104.33	102.73	103.47	98.300	1,139,300
2025-09-25	103.02	103.79	102.69	103.21	98.053	1,160,200
2025-09-24	104.65	105.35	103.10	103.45	98.281	1,353,800
2025-09-23	105.29	106.33	104.08	104.66	99.431	1,130,300
2025-09-22	105.62	105.91	104.90	105.29	100.03	1,174,600
2025-09-19	105.97	106.25	104.56	105.99	100.69	2,405,300
2025-09-18	105.49	106.63	105.14	105.79	100.50	1,771,800
2025-09-17	103.89	106.40	103.74	104.86	99.621	1,565,500
2025-09-16	104.22	104.63	103.28	103.69	98.509	1,137,900
2025-09-15	104.64	104.93	103.45	104.17	98.965	1,232,200
2025-09-12	105.38	106.09	105.00	105.63	99.146	1,123,000
2025-09-11	106.64	107.10	104.60	105.69	99.202	2,353,700
2025-09-10	106.75	107.77	106.28	106.64	100.09	1,396,900
2025-09-09	107.67	109.04	106.86	107.15	100.57	1,345,000
2025-09-08	108.16	109.17	107.58	108.17	101.53	1,587,100
2025-09-05	111.78	112.01	107.73	108.16	101.52	2,070,600
2025-09-04	115.28	118.22	110.51	111.52	104.67	5,280,300
2025-09-03	105.24	106.15	104.55	105.37	98.902	994,500
2025-09-02	105.95	106.44	104.61	105.60	99.118	1,348,700
2025-08-29	108.16	108.76	107.21	107.62	101.01	1,171,800
2025-08-28	109.65	109.73	107.79	108.28	101.63	976,300
2025-08-27	108.50	109.74	108.35	109.37	102.66	933,600
2025-08-26	107.09	108.94	106.85	108.56	101.90	1,531,000
2025-08-25	107.87	108.42	107.14	107.46	100.86	1,030,300
2025-08-22	105.15	108.89	105.00	108.29	101.64	1,333,300
2025-08-21	105.76	105.76	104.06	104.53	98.113	985,100
2025-08-20	106.18	106.61	105.09	105.76	99.268	1,232,900
2025-08-19	106.67	107.44	105.95	106.30	99.775	897,200
2025-08-18	106.87	107.15	106.18	106.64	100.09	920,200
2025-08-15	109.44	109.44	106.89	107.04	100.47	1,205,900
2025-08-14	109.06	109.31	108.46	109.06	102.37	948,100
2025-08-13	107.94	110.16	107.50	109.95	103.20	1,344,800
2025-08-12	105.90	107.72	105.68	107.64	101.03	1,153,500
2025-08-11	105.20	106.08	104.81	105.27	98.808	1,123,700
2025-08-08	104.39	105.40	103.87	105.06	98.611	1,209,700

← NewerPage 5 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.