Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 107.21 | 107.49 | 106.08 | 107.24 | 97.935 | 1,586,400 |
| 2025-02-12 | 108.00 | 108.41 | 106.46 | 106.92 | 97.643 | 1,601,700 |
| 2025-02-11 | 108.90 | 109.89 | 108.65 | 109.03 | 99.570 | 1,041,000 |
| 2025-02-10 | 110.50 | 110.82 | 109.41 | 109.62 | 100.11 | 1,240,600 |
| 2025-02-07 | 111.42 | 111.81 | 109.29 | 110.14 | 100.58 | 1,433,500 |
| 2025-02-06 | 111.56 | 113.49 | 110.77 | 111.44 | 101.77 | 1,720,300 |
| 2025-02-05 | 112.65 | 112.71 | 109.72 | 110.70 | 101.09 | 3,132,500 |
| 2025-02-04 | 115.10 | 116.39 | 114.32 | 115.55 | 105.52 | 2,586,300 |
| 2025-02-03 | 115.29 | 116.01 | 113.19 | 115.27 | 105.27 | 2,475,600 |
| 2025-01-31 | 115.83 | 118.32 | 115.83 | 116.92 | 106.78 | 3,761,400 |
| 2025-01-30 | 115.08 | 116.26 | 114.58 | 115.89 | 105.83 | 1,063,400 |
| 2025-01-29 | 115.47 | 115.83 | 113.77 | 114.31 | 104.39 | 1,059,000 |
| 2025-01-28 | 113.90 | 116.14 | 113.10 | 115.65 | 105.62 | 1,352,700 |
| 2025-01-27 | 112.78 | 113.83 | 111.54 | 113.73 | 103.86 | 1,805,800 |
| 2025-01-24 | 113.07 | 114.75 | 113.01 | 114.21 | 104.30 | 1,099,000 |
| 2025-01-23 | 112.83 | 113.58 | 112.25 | 113.38 | 103.54 | 1,631,300 |
| 2025-01-22 | 113.24 | 113.89 | 112.04 | 113.54 | 103.69 | 1,398,500 |
| 2025-01-21 | 113.81 | 114.84 | 113.23 | 113.80 | 103.93 | 870,600 |
| 2025-01-17 | 113.56 | 113.90 | 112.80 | 113.21 | 103.39 | 1,182,100 |
| 2025-01-16 | 113.00 | 113.28 | 111.49 | 112.13 | 102.40 | 1,195,000 |
| 2025-01-15 | 114.49 | 115.39 | 112.92 | 113.32 | 103.49 | 1,289,900 |
| 2025-01-14 | 111.00 | 112.42 | 110.94 | 112.11 | 102.38 | 1,552,300 |
| 2025-01-13 | 107.69 | 110.99 | 107.63 | 110.63 | 101.03 | 2,154,800 |
| 2025-01-10 | 111.26 | 111.75 | 108.04 | 108.55 | 99.131 | 2,164,000 |
| 2025-01-08 | 112.42 | 112.95 | 111.69 | 112.84 | 103.05 | 1,094,300 |
| 2025-01-07 | 114.67 | 115.00 | 112.09 | 113.12 | 103.30 | 1,180,800 |
| 2025-01-06 | 115.60 | 116.12 | 114.17 | 114.33 | 104.41 | 1,113,100 |
| 2025-01-03 | 114.28 | 114.86 | 113.18 | 114.69 | 104.74 | 750,000 |
| 2025-01-02 | 113.68 | 114.64 | 112.85 | 113.43 | 103.59 | 1,128,200 |
| 2024-12-31 | 114.50 | 114.70 | 112.47 | 113.09 | 103.28 | 962,900 |
| 2024-12-30 | 114.32 | 114.52 | 113.20 | 113.86 | 103.98 | 1,005,200 |
| 2024-12-27 | 116.58 | 117.49 | 114.84 | 115.67 | 105.63 | 731,300 |
| 2024-12-26 | 116.88 | 117.70 | 116.42 | 117.58 | 107.38 | 558,700 |
| 2024-12-24 | 115.26 | 117.14 | 115.26 | 117.07 | 106.91 | 357,400 |
| 2024-12-23 | 115.44 | 116.26 | 114.61 | 116.07 | 106.00 | 863,900 |
| 2024-12-20 | 112.11 | 116.77 | 112.11 | 116.12 | 106.04 | 4,136,700 |
| 2024-12-19 | 114.02 | 114.52 | 112.53 | 112.97 | 103.17 | 1,890,000 |
| 2024-12-18 | 117.77 | 118.89 | 112.73 | 112.83 | 103.04 | 2,280,600 |
| 2024-12-17 | 118.24 | 119.09 | 117.62 | 117.89 | 107.66 | 1,744,600 |
| 2024-12-16 | 119.75 | 120.71 | 118.91 | 119.28 | 108.93 | 1,655,500 |
| 2024-12-13 | 119.78 | 119.78 | 118.62 | 119.54 | 109.17 | 1,397,800 |
| 2024-12-12 | 121.12 | 121.94 | 120.94 | 120.96 | 109.33 | 1,087,600 |
| 2024-12-11 | 123.34 | 123.55 | 121.62 | 121.71 | 110.01 | 1,363,500 |
| 2024-12-10 | 123.33 | 124.33 | 122.16 | 123.03 | 111.20 | 1,514,600 |
| 2024-12-09 | 124.14 | 125.04 | 123.45 | 123.59 | 111.71 | 1,133,200 |
| 2024-12-06 | 124.92 | 125.81 | 123.38 | 123.83 | 111.93 | 1,092,900 |
| 2024-12-05 | 124.05 | 124.95 | 123.50 | 124.69 | 112.70 | 1,760,700 |
| 2024-12-04 | 123.97 | 124.10 | 122.76 | 123.00 | 111.18 | 1,102,900 |
| 2024-12-03 | 124.25 | 124.25 | 121.91 | 123.43 | 111.56 | 1,287,600 |
| 2024-12-02 | 124.09 | 124.41 | 123.06 | 123.64 | 111.75 | 1,239,400 |
| 2024-11-29 | 124.37 | 124.53 | 122.74 | 123.84 | 111.94 | 779,700 |
| 2024-11-27 | 124.83 | 124.83 | 123.23 | 124.16 | 112.22 | 1,117,500 |
| 2024-11-26 | 122.56 | 124.31 | 122.04 | 123.95 | 112.03 | 1,307,600 |
| 2024-11-25 | 121.12 | 123.29 | 120.78 | 122.97 | 111.15 | 2,175,100 |
| 2024-11-22 | 118.45 | 120.00 | 118.14 | 119.84 | 108.32 | 1,352,800 |
| 2024-11-21 | 118.19 | 118.85 | 116.89 | 118.18 | 106.82 | 1,477,000 |
| 2024-11-20 | 117.74 | 117.85 | 116.08 | 117.52 | 106.22 | 1,150,400 |
| 2024-11-19 | 117.13 | 118.21 | 116.57 | 117.95 | 106.61 | 1,257,000 |
| 2024-11-18 | 119.00 | 119.12 | 118.05 | 118.66 | 107.25 | 1,142,600 |
| 2024-11-15 | 119.80 | 120.65 | 118.42 | 118.77 | 107.35 | 1,318,800 |
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.