Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 119.80 | 120.65 | 118.42 | 118.77 | 107.35 | 1,318,800 |
| 2024-11-14 | 118.31 | 120.76 | 118.25 | 119.80 | 108.28 | 2,278,800 |
| 2024-11-13 | 118.17 | 120.18 | 118.17 | 118.49 | 107.10 | 1,098,000 |
| 2024-11-12 | 117.73 | 119.42 | 117.40 | 118.07 | 106.72 | 1,227,700 |
| 2024-11-11 | 119.20 | 119.33 | 117.82 | 117.93 | 106.59 | 944,200 |
| 2024-11-08 | 119.49 | 119.69 | 117.48 | 117.62 | 106.31 | 1,383,400 |
| 2024-11-07 | 121.14 | 121.14 | 119.59 | 120.06 | 108.52 | 1,351,600 |
| 2024-11-06 | 122.01 | 122.23 | 119.55 | 121.31 | 109.65 | 2,588,800 |
| 2024-11-05 | 112.70 | 114.55 | 111.77 | 114.52 | 103.51 | 1,159,500 |
| 2024-11-04 | 111.98 | 114.83 | 111.12 | 112.49 | 101.68 | 1,921,100 |
| 2024-11-01 | 109.12 | 113.20 | 108.62 | 112.06 | 101.29 | 1,739,100 |
| 2024-10-31 | 111.46 | 111.46 | 109.27 | 109.86 | 99.299 | 2,578,400 |
| 2024-10-30 | 111.84 | 113.83 | 111.71 | 111.81 | 101.06 | 1,135,600 |
| 2024-10-29 | 111.63 | 112.63 | 111.35 | 112.38 | 101.58 | 1,071,000 |
| 2024-10-28 | 112.49 | 112.79 | 110.93 | 112.40 | 101.60 | 970,600 |
| 2024-10-25 | 112.37 | 113.02 | 111.00 | 111.33 | 100.63 | 863,100 |
| 2024-10-24 | 110.83 | 112.64 | 110.59 | 112.01 | 101.24 | 1,078,800 |
| 2024-10-23 | 112.56 | 112.95 | 109.05 | 109.53 | 99.001 | 1,335,100 |
| 2024-10-22 | 113.82 | 114.02 | 112.91 | 112.92 | 102.07 | 689,800 |
| 2024-10-21 | 114.97 | 115.01 | 113.80 | 114.01 | 103.05 | 1,032,600 |
| 2024-10-18 | 113.23 | 115.97 | 112.88 | 115.63 | 104.51 | 1,765,100 |
| 2024-10-17 | 112.28 | 113.30 | 111.38 | 113.21 | 102.33 | 1,674,900 |
| 2024-10-16 | 110.16 | 111.68 | 110.03 | 111.58 | 100.85 | 1,307,100 |
| 2024-10-15 | 110.07 | 111.27 | 109.31 | 109.46 | 98.938 | 898,900 |
| 2024-10-14 | 109.01 | 109.76 | 108.21 | 109.68 | 99.137 | 911,000 |
| 2024-10-11 | 108.29 | 110.44 | 108.17 | 108.98 | 98.504 | 1,072,500 |
| 2024-10-10 | 107.28 | 108.29 | 106.43 | 108.00 | 97.618 | 1,168,200 |
| 2024-10-09 | 106.44 | 107.52 | 106.00 | 107.42 | 97.094 | 1,292,900 |
| 2024-10-08 | 106.72 | 107.18 | 106.21 | 106.60 | 96.353 | 785,100 |
| 2024-10-07 | 108.20 | 108.31 | 106.14 | 106.63 | 96.380 | 1,089,000 |
| 2024-10-04 | 107.94 | 108.56 | 106.97 | 108.47 | 98.043 | 739,100 |
| 2024-10-03 | 106.75 | 106.90 | 105.78 | 106.48 | 96.244 | 967,700 |
| 2024-10-02 | 107.01 | 108.13 | 106.83 | 107.34 | 97.022 | 662,200 |
| 2024-10-01 | 108.27 | 108.64 | 106.70 | 107.11 | 96.814 | 955,400 |
| 2024-09-30 | 109.25 | 109.47 | 107.88 | 108.93 | 98.459 | 978,300 |
| 2024-09-27 | 110.22 | 110.31 | 109.26 | 109.51 | 98.983 | 854,100 |
| 2024-09-26 | 109.01 | 109.85 | 108.51 | 109.38 | 98.865 | 1,236,700 |
| 2024-09-25 | 109.65 | 109.79 | 107.34 | 107.46 | 97.130 | 1,050,600 |
| 2024-09-24 | 108.61 | 109.65 | 108.08 | 109.47 | 98.947 | 861,400 |
| 2024-09-23 | 108.63 | 109.26 | 107.76 | 108.10 | 97.709 | 907,900 |
| 2024-09-20 | 110.46 | 110.55 | 107.50 | 108.29 | 97.880 | 2,665,400 |
| 2024-09-19 | 109.91 | 111.04 | 109.48 | 110.55 | 99.923 | 1,163,800 |
| 2024-09-18 | 108.15 | 109.91 | 107.88 | 108.13 | 97.736 | 867,200 |
| 2024-09-17 | 106.18 | 108.15 | 106.18 | 107.92 | 97.546 | 1,096,500 |
| 2024-09-16 | 104.87 | 106.14 | 104.46 | 105.87 | 95.693 | 1,303,300 |
| 2024-09-13 | 104.39 | 105.07 | 104.25 | 104.56 | 94.509 | 1,147,800 |
| 2024-09-12 | 104.39 | 105.11 | 102.63 | 104.87 | 93.668 | 1,370,800 |
| 2024-09-11 | 103.48 | 104.26 | 101.36 | 104.11 | 92.989 | 1,381,500 |
| 2024-09-10 | 103.73 | 103.83 | 102.03 | 103.74 | 92.659 | 1,072,900 |
| 2024-09-09 | 102.93 | 103.83 | 102.22 | 103.54 | 92.480 | 1,222,300 |
| 2024-09-06 | 103.96 | 105.30 | 101.00 | 101.69 | 90.828 | 1,320,900 |
| 2024-09-05 | 104.91 | 105.08 | 103.28 | 104.12 | 92.998 | 776,500 |
| 2024-09-04 | 104.15 | 105.20 | 103.86 | 104.62 | 93.445 | 1,077,800 |
| 2024-09-03 | 105.15 | 106.08 | 104.11 | 104.48 | 93.320 | 1,420,800 |
| 2024-08-30 | 105.53 | 106.20 | 104.35 | 106.04 | 94.713 | 1,832,000 |
| 2024-08-29 | 108.41 | 109.30 | 104.81 | 104.96 | 93.749 | 2,070,300 |
| 2024-08-28 | 107.62 | 108.65 | 107.07 | 107.51 | 96.026 | 751,000 |
| 2024-08-27 | 108.81 | 108.83 | 107.62 | 107.90 | 96.375 | 784,500 |
| 2024-08-26 | 110.60 | 110.80 | 108.81 | 109.28 | 97.607 | 954,900 |
| 2024-08-23 | 109.99 | 111.19 | 109.31 | 109.62 | 97.911 | 732,700 |
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.