T. Rowe Price Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 201.84 | 201.84 | 194.58 | 194.98 | 155.61 | 639 |
| 2021-12-02 | 196.57 | 202.99 | 196.57 | 202.99 | 162.00 | 18 |
| 2021-12-01 | 205.35 | 205.35 | 199.95 | 201.35 | 160.70 | 26 |
| 2021-11-30 | 203.77 | 205.89 | 203.26 | 203.61 | 162.50 | 15 |
| 2021-11-29 | 205.64 | 207.16 | 204.66 | 207.16 | 165.33 | 4 |
| 2021-11-26 | 202.65 | 203.38 | 200.81 | 203.28 | 162.23 | 225 |
| 2021-11-24 | 206.99 | 208.37 | 205.72 | 205.72 | 164.18 | 1 |
| 2021-11-23 | 206.74 | 206.82 | 205.87 | 206.30 | 164.65 | 244 |
| 2021-11-22 | 211.10 | 211.60 | 208.39 | 208.68 | 166.55 | 14 |
| 2021-11-19 | 209.72 | 209.72 | 208.55 | 208.55 | 166.44 | 255 |
| 2021-11-18 | 211.29 | 214.88 | 209.58 | 209.58 | 167.26 | 3 |
| 2021-11-17 | 215.14 | 215.14 | 210.88 | 210.88 | 168.30 | 16,627 |
| 2021-11-16 | 216.43 | 216.43 | 215.75 | 215.75 | 172.19 | 6 |
| 2021-11-15 | 217.41 | 217.79 | 216.76 | 216.76 | 172.99 | 161 |
| 2021-11-12 | 215.00 | 215.73 | 214.18 | 215.73 | 172.17 | 65 |
| 2021-11-11 | 214.90 | 215.55 | 213.97 | 215.55 | 172.03 | 1,730 |
| 2021-11-10 | 217.75 | 217.75 | 212.52 | 213.00 | 169.99 | 302 |
| 2021-11-09 | 222.00 | 222.00 | 218.15 | 218.15 | 174.10 | 5 |
| 2021-11-08 | 222.51 | 222.51 | 220.85 | 221.88 | 177.08 | 63 |
| 2021-11-05 | 220.90 | 222.63 | 220.90 | 221.13 | 176.48 | 416 |
| 2021-11-04 | 220.50 | 220.50 | 217.38 | 217.38 | 173.49 | 15 |
| 2021-11-03 | 210.86 | 219.00 | 210.86 | 219.00 | 174.78 | 74 |
| 2021-11-02 | 216.60 | 218.59 | 216.60 | 217.17 | 173.32 | 243 |
| 2021-11-01 | 219.45 | 219.45 | 212.55 | 213.95 | 170.75 | 197 |
| 2021-10-29 | 214.21 | 220.81 | 214.21 | 216.78 | 173.01 | 24 |
| 2021-10-28 | 203.80 | 215.28 | 203.80 | 213.26 | 170.20 | 65 |
| 2021-10-27 | 209.11 | 209.11 | 208.87 | 208.87 | 166.70 | 145 |
| 2021-10-26 | 208.42 | 210.23 | 208.42 | 208.87 | 166.69 | 85 |
| 2021-10-25 | 205.77 | 207.76 | 205.63 | 207.76 | 165.81 | 45 |
| 2021-10-22 | 203.17 | 207.40 | 202.87 | 206.50 | 164.81 | 22 |
| 2021-10-21 | 204.61 | 204.61 | 203.82 | 203.93 | 162.76 | 23 |
| 2021-10-20 | 202.25 | 204.17 | 202.25 | 204.17 | 162.95 | 96 |
| 2021-10-19 | 201.16 | 202.92 | 201.16 | 201.89 | 161.13 | 345 |
| 2021-10-18 | 199.40 | 201.26 | 198.43 | 200.44 | 159.97 | 63 |
| 2021-10-15 | 198.43 | 201.12 | 198.43 | 201.12 | 160.51 | 241 |
| 2021-10-14 | 193.96 | 196.70 | 193.14 | 196.30 | 156.67 | 196 |
← NewerPage 21 of 21 · 1,236 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.3000 USD |
| 2026-06-12 | 1.3000 USD |
| 2026-03-13 | 1.3000 USD |
| 2025-12-12 | 1.2700 USD |
| 2025-09-12 | 1.2700 USD |
| 2025-06-12 | 1.2700 USD |
| 2025-03-13 | 1.2700 USD |
| 2024-12-12 | 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.