T. Rowe Price Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	285.26	285.26	285.26	285.26	245.22	0
2022-06-22	285.26	285.26	285.26	285.26	245.22	2
2022-06-21	279.99	279.99	279.99	279.99	240.69	0
2022-06-20	279.99	279.99	279.99	279.99	240.69	0
2022-06-17	279.99	279.99	279.99	279.99	240.69	5
2022-06-15	288.89	288.89	288.89	288.89	248.34	0
2022-06-14	288.89	288.89	288.89	288.89	248.34	0
2022-06-13	288.89	288.89	288.89	288.89	245.64	0
2022-06-10	288.13	288.89	288.13	288.89	245.64	10
2022-06-09	302.00	302.00	302.00	302.00	256.79	1
2022-06-08	305.69	305.69	305.69	305.69	259.92	0
2022-06-07	305.69	305.69	305.69	305.69	259.92	32
2022-06-06	305.69	305.69	305.69	305.69	259.92	0
2022-06-03	305.69	305.69	305.69	305.69	259.92	0
2022-06-02	305.69	305.69	305.69	305.69	259.92	0
2022-06-01	305.69	305.69	305.69	305.69	259.92	0
2022-05-31	305.69	305.69	305.69	305.69	259.92	0
2022-05-30	305.69	305.69	305.69	305.69	259.92	0
2022-05-27	305.69	305.69	305.69	305.69	259.92	0
2022-05-26	305.69	305.69	305.69	305.69	259.92	0
2022-05-25	305.69	305.69	305.69	305.69	259.92	0
2022-05-24	305.69	305.69	305.69	305.69	259.92	0
2022-05-23	305.69	305.69	305.69	305.69	259.92	0
2022-05-20	305.69	305.69	305.69	305.69	259.92	0
2022-05-19	305.69	305.69	305.69	305.69	259.92	0
2022-05-18	305.69	305.69	305.69	305.69	259.92	0
2022-05-17	305.69	305.69	305.69	305.69	259.92	0
2022-05-16	305.36	306.46	305.36	305.69	259.92	802
2022-05-13	325.00	325.00	325.00	325.00	276.34	0
2022-05-12	325.00	325.00	325.00	325.00	276.34	0
2022-05-11	325.00	325.00	325.00	325.00	276.34	0
2022-05-10	325.00	325.00	325.00	325.00	276.34	0
2022-05-09	325.00	325.00	325.00	325.00	276.34	0
2022-05-06	325.00	325.00	325.00	325.00	276.34	0
2022-05-05	325.00	325.00	325.00	325.00	276.34	0
2022-05-04	325.00	325.00	325.00	325.00	276.34	0
2022-05-03	325.00	325.00	325.00	325.00	276.34	0
2022-05-02	325.00	325.00	325.00	325.00	276.34	0
2022-04-29	325.00	325.00	325.00	325.00	276.34	0
2022-04-28	325.00	325.00	325.00	325.00	276.34	0
2022-04-27	333.96	333.96	325.00	325.00	276.34	23
2022-04-26	337.92	337.92	337.92	337.92	287.33	0
2022-04-25	337.92	337.92	337.92	337.92	287.33	0
2022-04-22	337.92	337.92	337.92	337.92	287.33	0
2022-04-20	337.92	337.92	337.92	337.92	287.33	0
2022-04-19	337.92	337.92	337.92	337.92	287.33	0
2022-04-18	337.92	337.92	337.92	337.92	287.33	0
2022-04-14	337.92	337.92	337.92	337.92	287.33	0
2022-04-13	337.92	337.92	337.92	337.92	287.33	0
2022-04-12	337.92	337.92	337.92	337.92	287.33	0
2022-04-11	337.92	337.92	337.92	337.92	287.33	1
2022-04-08	351.94	351.94	351.94	351.94	299.25	0
2022-04-07	351.94	351.94	351.94	351.94	299.25	0
2022-04-06	350.00	353.51	350.00	351.94	299.25	523
2022-04-05	358.82	358.82	358.82	358.82	305.10	0
2022-04-04	358.82	358.82	358.82	358.82	305.10	0
2022-04-01	358.82	358.82	358.82	358.82	305.10	0
2022-03-31	358.82	358.82	358.82	358.82	305.10	0
2022-03-30	358.82	358.82	358.82	358.82	305.10	0
2022-03-29	358.82	358.82	358.82	358.82	305.10	0

← NewerPage 19 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.