Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 96.250 | 97.740 | 95.780 | 97.090 | 89.906 | 2,060,000 |
| 2025-05-09 | 92.890 | 93.470 | 92.380 | 92.740 | 85.878 | 958,600 |
| 2025-05-08 | 92.040 | 93.700 | 91.450 | 92.660 | 85.804 | 1,603,900 |
| 2025-05-07 | 90.760 | 91.680 | 90.540 | 91.420 | 84.656 | 1,624,800 |
| 2025-05-06 | 90.730 | 91.400 | 90.100 | 90.160 | 83.489 | 1,974,200 |
| 2025-05-05 | 91.250 | 92.450 | 90.240 | 91.430 | 84.665 | 1,849,900 |
| 2025-05-02 | 90.920 | 92.770 | 89.520 | 91.650 | 84.869 | 3,660,600 |
| 2025-05-01 | 88.870 | 89.490 | 88.010 | 88.120 | 81.600 | 2,488,600 |
| 2025-04-30 | 87.440 | 88.750 | 86.260 | 88.550 | 81.998 | 3,447,500 |
| 2025-04-29 | 88.560 | 89.380 | 87.760 | 88.860 | 82.285 | 1,563,900 |
| 2025-04-28 | 88.440 | 89.730 | 87.840 | 88.730 | 82.165 | 1,251,200 |
| 2025-04-25 | 89.290 | 90.000 | 87.810 | 88.440 | 81.896 | 1,575,600 |
| 2025-04-24 | 87.340 | 89.980 | 86.850 | 89.520 | 82.897 | 1,762,400 |
| 2025-04-23 | 88.960 | 90.650 | 86.220 | 86.660 | 80.248 | 2,854,400 |
| 2025-04-22 | 84.720 | 86.850 | 84.400 | 86.180 | 79.804 | 1,931,900 |
| 2025-04-21 | 85.270 | 85.810 | 82.860 | 83.550 | 77.368 | 2,005,900 |
| 2025-04-17 | 86.000 | 87.200 | 85.760 | 86.110 | 79.739 | 4,903,900 |
| 2025-04-16 | 86.690 | 87.830 | 84.840 | 85.370 | 79.054 | 2,017,300 |
| 2025-04-15 | 89.590 | 90.390 | 87.430 | 87.580 | 81.100 | 1,845,100 |
| 2025-04-14 | 89.480 | 90.260 | 87.970 | 89.320 | 82.711 | 2,389,000 |
| 2025-04-11 | 85.940 | 89.510 | 84.760 | 88.740 | 82.174 | 2,952,500 |
| 2025-04-10 | 88.400 | 88.580 | 83.160 | 85.950 | 79.591 | 3,031,900 |
| 2025-04-09 | 79.060 | 90.720 | 79.060 | 90.160 | 83.489 | 4,855,100 |
| 2025-04-08 | 84.150 | 84.640 | 79.010 | 80.270 | 74.331 | 2,991,600 |
| 2025-04-07 | 79.560 | 85.230 | 77.850 | 81.660 | 75.618 | 3,939,700 |
| 2025-04-04 | 84.480 | 85.560 | 82.340 | 82.600 | 76.489 | 4,564,400 |
| 2025-04-03 | 90.010 | 90.030 | 85.740 | 86.220 | 79.841 | 3,286,000 |
| 2025-04-02 | 91.360 | 94.530 | 91.150 | 93.900 | 86.952 | 1,517,200 |
| 2025-04-01 | 91.500 | 92.690 | 91.070 | 92.270 | 85.443 | 1,368,600 |
| 2025-03-31 | 91.160 | 92.380 | 89.700 | 91.870 | 85.073 | 2,326,800 |
| 2025-03-28 | 94.530 | 94.750 | 91.100 | 91.570 | 84.795 | 1,956,600 |
| 2025-03-27 | 94.440 | 95.410 | 93.860 | 94.700 | 87.693 | 1,648,800 |
| 2025-03-26 | 95.510 | 96.380 | 93.950 | 94.440 | 87.452 | 1,358,800 |
| 2025-03-25 | 96.410 | 97.200 | 95.010 | 95.470 | 88.406 | 1,427,000 |
| 2025-03-24 | 94.070 | 96.330 | 94.000 | 95.980 | 88.879 | 1,990,600 |
| 2025-03-21 | 92.250 | 93.330 | 91.710 | 92.830 | 85.962 | 5,915,300 |
| 2025-03-20 | 93.490 | 94.330 | 92.970 | 93.040 | 86.156 | 1,833,500 |
| 2025-03-19 | 93.920 | 94.760 | 93.340 | 94.050 | 87.091 | 1,696,700 |
| 2025-03-18 | 93.940 | 94.410 | 92.920 | 93.600 | 86.675 | 1,822,500 |
| 2025-03-17 | 93.290 | 94.790 | 93.230 | 94.310 | 87.332 | 1,919,500 |
| 2025-03-14 | 92.110 | 93.400 | 91.370 | 93.040 | 86.156 | 2,552,200 |
| 2025-03-13 | 93.510 | 94.630 | 91.590 | 92.040 | 84.054 | 2,756,600 |
| 2025-03-12 | 97.070 | 97.500 | 92.790 | 93.280 | 85.186 | 2,969,200 |
| 2025-03-11 | 98.850 | 98.900 | 95.980 | 96.300 | 87.944 | 2,000,300 |
| 2025-03-10 | 99.370 | 101.25 | 97.300 | 98.770 | 90.200 | 2,482,900 |
| 2025-03-07 | 98.700 | 101.16 | 97.260 | 100.66 | 91.926 | 2,534,000 |
| 2025-03-06 | 99.500 | 101.07 | 98.740 | 98.890 | 90.310 | 2,263,200 |
| 2025-03-05 | 100.10 | 101.45 | 99.460 | 100.65 | 91.917 | 2,462,100 |
| 2025-03-04 | 102.80 | 103.00 | 98.700 | 100.10 | 91.415 | 2,534,300 |
| 2025-03-03 | 106.38 | 106.94 | 103.52 | 103.88 | 94.867 | 1,321,400 |
| 2025-02-28 | 104.25 | 106.13 | 103.70 | 105.72 | 96.547 | 1,839,600 |
| 2025-02-27 | 105.34 | 105.98 | 103.67 | 103.73 | 94.730 | 1,165,400 |
| 2025-02-26 | 106.23 | 106.67 | 104.56 | 104.74 | 95.652 | 1,531,300 |
| 2025-02-25 | 106.93 | 107.34 | 105.74 | 106.23 | 97.013 | 1,387,400 |
| 2025-02-24 | 106.51 | 107.22 | 104.70 | 106.57 | 97.323 | 1,238,200 |
| 2025-02-21 | 108.89 | 109.14 | 105.71 | 106.27 | 97.049 | 1,200,000 |
| 2025-02-20 | 108.61 | 109.03 | 107.69 | 108.49 | 99.077 | 1,161,200 |
| 2025-02-19 | 107.13 | 108.58 | 106.90 | 108.36 | 98.958 | 1,694,900 |
| 2025-02-18 | 107.25 | 107.94 | 106.63 | 107.88 | 98.520 | 1,595,600 |
| 2025-02-14 | 107.63 | 108.16 | 107.00 | 107.17 | 97.871 | 1,176,000 |
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.