T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	289.13	289.13	288.84	288.84	250.92	2
2022-09-15	300.60	300.60	300.60	300.60	261.13	0
2022-09-14	300.60	300.60	300.60	300.60	261.13	1
2022-09-13	310.63	310.63	310.63	310.63	267.03	0
2022-09-12	310.63	310.63	310.63	310.63	267.03	0
2022-09-09	310.63	310.63	310.63	310.63	267.03	0
2022-09-08	310.63	310.63	310.63	310.63	267.03	0
2022-09-06	310.63	310.63	310.63	310.63	267.03	13
2022-09-05	313.41	313.41	313.41	313.41	269.42	0
2022-09-02	313.41	313.41	313.41	313.41	269.42	0
2022-09-01	313.41	313.41	313.41	313.41	269.42	0
2022-08-31	313.41	313.41	313.41	313.41	269.42	45
2022-08-30	300.10	300.10	300.10	300.10	257.98	0
2022-08-29	300.10	300.10	300.10	300.10	257.98	1
2022-08-26	305.72	305.72	305.72	305.72	262.81	3
2022-08-25	321.91	324.48	321.91	323.60	278.18	6
2022-08-24	335.77	335.77	335.77	335.77	288.64	0
2022-08-23	335.77	335.77	335.77	335.77	288.64	0
2022-08-22	335.77	335.77	335.77	335.77	288.64	0
2022-08-19	335.77	335.77	335.77	335.77	288.64	0
2022-08-18	335.77	335.77	335.77	335.77	288.64	0
2022-08-17	335.77	335.77	335.77	335.77	288.64	0
2022-08-16	335.77	335.77	335.77	335.77	288.64	0
2022-08-15	335.77	335.77	335.77	335.77	288.64	1
2022-08-12	338.52	338.52	338.52	338.52	291.00	0
2022-08-11	338.52	338.52	338.52	338.52	291.00	1
2022-08-10	318.00	318.00	318.00	318.00	273.36	0
2022-08-09	318.00	318.00	318.00	318.00	273.36	8
2022-08-08	326.00	326.00	326.00	326.00	280.24	0
2022-08-05	326.00	326.00	326.00	326.00	280.24	0
2022-08-04	326.00	326.00	326.00	326.00	280.24	1
2022-08-03	330.60	330.60	330.60	330.60	284.20	4
2022-08-02	314.80	314.80	314.80	314.80	270.61	0
2022-08-01	314.80	314.80	314.80	314.80	270.61	0
2022-07-29	313.00	314.80	313.00	314.80	270.61	124
2022-07-28	305.30	305.30	305.30	305.30	262.45	0
2022-07-27	305.30	305.30	305.30	305.30	262.45	0
2022-07-26	305.30	305.30	305.30	305.30	262.45	0
2022-07-25	305.30	305.30	305.30	305.30	262.45	0
2022-07-22	305.30	305.30	305.30	305.30	262.45	0
2022-07-21	305.30	305.30	305.30	305.30	262.45	0
2022-07-20	305.30	305.30	305.30	305.30	262.45	0
2022-07-19	305.30	305.30	305.30	305.30	262.45	0
2022-07-18	305.30	305.30	305.30	305.30	262.45	0
2022-07-15	305.30	305.30	305.30	305.30	262.45	0
2022-07-14	305.30	305.30	305.30	305.30	262.45	0
2022-07-13	305.30	305.30	305.30	305.30	262.45	0
2022-07-12	305.30	305.30	305.30	305.30	262.45	0
2022-07-11	305.30	305.30	305.30	305.30	262.45	25
2022-07-08	308.07	308.07	308.07	308.07	264.83	1
2022-07-07	317.20	317.20	317.20	317.20	272.68	5
2022-07-06	320.14	320.14	317.12	317.12	272.61	59
2022-07-05	311.50	311.50	311.50	311.50	267.78	3
2022-07-04	285.26	285.26	285.26	285.26	245.22	0
2022-07-01	285.26	285.26	285.26	285.26	245.22	0
2022-06-30	285.26	285.26	285.26	285.26	245.22	0
2022-06-29	285.26	285.26	285.26	285.26	245.22	0
2022-06-28	285.26	285.26	285.26	285.26	245.22	0
2022-06-27	285.26	285.26	285.26	285.26	245.22	0
2022-06-24	285.26	285.26	285.26	285.26	245.22	0

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	2.3213 USD
2026-06-12	2.3551 USD
2026-03-13	2.3746 USD
2025-12-12	2.4166 USD
2025-09-12	2.3639 USD
2025-06-12	2.4254 USD
2025-03-13	2.5521 USD
2024-12-12	2.6872 USD
2024-09-12	2.3642 USD
2024-06-13	2.4124 USD
2024-03-14	2.1929 USD
2023-12-14	2.0885 USD
2023-09-14	2.1380 USD
2023-06-14	2.9394 USD
2023-03-14	3.0987 USD
2022-12-15	3.2252 USD
2022-09-14	3.2436 USD
2022-06-14	3.1424 USD
2022-03-14	2.8406 USD
2021-12-15	3.0404 USD
2021-09-14	2.9370 USD
2021-06-24	7.8872 USD
2021-06-14	2.7009 USD
2020-09-14	2.5313 USD
2020-06-12	2.4673 USD
2020-03-13	1.9515 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.