Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 106.34 | 106.37 | 103.77 | 104.06 | 97.672 | 1,192,000 |
| 2025-08-06 | 105.99 | 106.00 | 104.87 | 105.42 | 98.949 | 1,332,100 |
| 2025-08-05 | 106.16 | 106.78 | 104.97 | 105.65 | 99.165 | 1,410,100 |
| 2025-08-04 | 103.29 | 106.10 | 102.76 | 105.94 | 99.437 | 1,916,400 |
| 2025-08-01 | 101.86 | 103.13 | 99.600 | 103.06 | 96.734 | 3,037,800 |
| 2025-07-31 | 103.35 | 103.88 | 101.26 | 101.45 | 95.222 | 3,974,100 |
| 2025-07-30 | 105.16 | 105.41 | 103.46 | 103.90 | 97.522 | 1,519,800 |
| 2025-07-29 | 106.61 | 106.61 | 104.47 | 104.92 | 98.479 | 1,348,000 |
| 2025-07-28 | 107.07 | 107.07 | 105.21 | 106.00 | 99.493 | 1,310,100 |
| 2025-07-25 | 107.64 | 107.80 | 105.76 | 106.93 | 100.37 | 1,380,300 |
| 2025-07-24 | 107.35 | 107.92 | 106.71 | 107.56 | 100.96 | 1,174,700 |
| 2025-07-23 | 107.01 | 107.69 | 106.65 | 107.35 | 100.76 | 1,169,000 |
| 2025-07-22 | 104.94 | 106.67 | 104.94 | 106.44 | 99.906 | 1,279,700 |
| 2025-07-21 | 106.00 | 106.49 | 104.63 | 104.70 | 98.273 | 1,233,600 |
| 2025-07-18 | 106.67 | 107.34 | 105.61 | 105.77 | 99.277 | 4,819,400 |
| 2025-07-17 | 103.04 | 106.84 | 102.32 | 106.41 | 99.878 | 2,356,000 |
| 2025-07-16 | 100.75 | 103.15 | 100.33 | 103.05 | 96.724 | 1,995,800 |
| 2025-07-15 | 102.30 | 102.74 | 100.59 | 100.63 | 94.453 | 1,578,700 |
| 2025-07-14 | 101.02 | 102.63 | 100.17 | 102.26 | 95.983 | 1,712,400 |
| 2025-07-11 | 102.07 | 102.49 | 100.77 | 101.47 | 95.241 | 1,540,000 |
| 2025-07-10 | 101.99 | 104.29 | 101.79 | 102.96 | 96.640 | 1,763,800 |
| 2025-07-09 | 100.12 | 101.90 | 99.980 | 101.45 | 95.222 | 1,756,600 |
| 2025-07-08 | 99.210 | 100.59 | 98.850 | 99.740 | 93.617 | 1,052,900 |
| 2025-07-07 | 99.800 | 100.47 | 98.210 | 98.900 | 92.829 | 1,346,700 |
| 2025-07-03 | 100.43 | 100.75 | 99.620 | 100.15 | 94.002 | 924,200 |
| 2025-07-02 | 99.080 | 100.00 | 98.680 | 99.960 | 93.824 | 1,346,000 |
| 2025-07-01 | 95.870 | 99.750 | 95.870 | 98.670 | 92.613 | 2,054,200 |
| 2025-06-30 | 96.530 | 96.940 | 95.720 | 96.500 | 90.576 | 1,822,000 |
| 2025-06-27 | 96.640 | 96.840 | 95.310 | 96.100 | 90.201 | 1,899,400 |
| 2025-06-26 | 95.450 | 96.440 | 95.010 | 96.180 | 90.276 | 1,111,100 |
| 2025-06-25 | 95.400 | 95.400 | 94.270 | 94.950 | 89.121 | 1,077,300 |
| 2025-06-24 | 94.790 | 95.530 | 94.490 | 95.100 | 89.262 | 1,247,200 |
| 2025-06-23 | 93.190 | 94.040 | 91.960 | 93.990 | 88.220 | 1,325,000 |
| 2025-06-20 | 93.020 | 93.430 | 92.290 | 93.210 | 87.488 | 2,605,800 |
| 2025-06-18 | 91.430 | 93.000 | 90.750 | 92.140 | 86.484 | 1,044,900 |
| 2025-06-17 | 93.250 | 93.250 | 91.290 | 91.580 | 85.958 | 1,122,500 |
| 2025-06-16 | 92.400 | 93.810 | 92.100 | 93.210 | 87.488 | 1,521,700 |
| 2025-06-13 | 92.100 | 92.860 | 91.180 | 91.580 | 85.958 | 1,197,000 |
| 2025-06-12 | 94.260 | 94.890 | 93.280 | 94.580 | 87.582 | 1,258,600 |
| 2025-06-11 | 95.930 | 96.000 | 94.700 | 95.100 | 88.064 | 1,525,000 |
| 2025-06-10 | 95.090 | 95.960 | 94.630 | 95.930 | 88.832 | 1,201,300 |
| 2025-06-09 | 94.910 | 95.520 | 94.450 | 94.980 | 87.953 | 1,078,800 |
| 2025-06-06 | 94.570 | 95.330 | 93.410 | 94.280 | 87.304 | 1,296,000 |
| 2025-06-05 | 94.170 | 94.700 | 92.980 | 93.240 | 86.341 | 1,235,100 |
| 2025-06-04 | 93.750 | 94.250 | 93.460 | 93.790 | 86.851 | 1,300,300 |
| 2025-06-03 | 92.150 | 94.250 | 91.880 | 93.580 | 86.656 | 1,454,100 |
| 2025-06-02 | 93.020 | 93.080 | 91.440 | 92.150 | 85.332 | 1,687,500 |
| 2025-05-30 | 93.790 | 93.990 | 92.620 | 93.590 | 86.665 | 2,885,600 |
| 2025-05-29 | 95.270 | 95.270 | 93.440 | 94.310 | 87.332 | 1,125,300 |
| 2025-05-28 | 95.590 | 95.760 | 93.900 | 94.000 | 87.045 | 901,900 |
| 2025-05-27 | 94.170 | 95.660 | 93.500 | 95.560 | 88.490 | 1,140,900 |
| 2025-05-23 | 92.510 | 93.600 | 92.500 | 93.020 | 86.138 | 1,105,500 |
| 2025-05-22 | 95.010 | 95.140 | 93.790 | 94.460 | 87.471 | 1,541,000 |
| 2025-05-21 | 96.260 | 97.240 | 95.040 | 95.090 | 88.054 | 1,793,000 |
| 2025-05-20 | 97.570 | 98.000 | 96.700 | 97.090 | 89.906 | 929,500 |
| 2025-05-19 | 96.810 | 98.240 | 96.520 | 97.960 | 90.712 | 936,300 |
| 2025-05-16 | 97.900 | 98.200 | 97.120 | 98.060 | 90.805 | 1,493,500 |
| 2025-05-15 | 97.270 | 97.740 | 96.690 | 97.650 | 90.425 | 1,343,300 |
| 2025-05-14 | 97.190 | 97.580 | 96.550 | 97.320 | 90.119 | 1,466,700 |
| 2025-05-13 | 97.290 | 98.140 | 97.020 | 97.190 | 89.999 | 1,910,600 |
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.