Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	74.600	74.980	74.200	74.210	52.094	1,487,300
2017-06-29	75.510	75.920	73.500	74.030	51.967	1,611,600
2017-06-28	74.560	75.270	74.300	75.040	52.676	1,390,400
2017-06-27	74.050	74.580	73.820	74.090	52.009	773,200
2017-06-26	73.960	74.280	73.480	73.830	51.827	1,025,600
2017-06-23	73.490	74.030	73.130	73.740	51.764	4,791,300
2017-06-22	72.860	73.530	72.440	73.200	51.385	1,157,700
2017-06-21	73.610	73.680	72.980	73.040	51.272	1,108,600
2017-06-20	73.930	73.930	73.340	73.340	51.483	1,003,500
2017-06-19	73.810	74.350	73.440	74.030	51.967	1,039,400
2017-06-16	73.380	73.450	72.840	73.350	51.490	2,073,900
2017-06-15	72.460	73.390	72.090	73.250	51.420	1,151,900
2017-06-14	73.000	73.310	72.190	73.240	51.413	1,147,700
2017-06-13	73.690	73.820	72.760	73.360	51.497	1,039,300
2017-06-12	73.260	73.970	72.600	73.920	51.490	1,734,900
2017-06-09	72.080	73.380	72.000	73.270	51.037	1,669,000
2017-06-08	72.000	72.810	71.810	71.960	50.125	1,484,800
2017-06-07	71.430	72.000	71.250	71.900	50.083	1,298,600
2017-06-06	71.720	71.840	70.780	71.060	49.498	1,328,900
2017-06-05	71.610	71.920	71.090	71.880	50.069	1,116,000
2017-06-02	71.510	71.710	70.980	71.530	49.825	1,517,600
2017-06-01	70.720	71.810	70.200	71.800	50.013	2,156,300
2017-05-31	69.790	70.490	69.600	70.440	49.066	2,366,500
2017-05-30	69.490	70.050	69.380	69.780	48.606	1,353,300
2017-05-26	69.570	70.130	69.040	69.700	48.550	1,370,200
2017-05-25	68.680	70.050	68.300	69.660	48.522	2,559,400
2017-05-24	69.070	69.510	67.620	68.680	47.840	5,328,100
2017-05-23	71.230	71.290	70.480	71.060	49.498	1,458,900
2017-05-22	70.960	71.430	70.640	71.300	49.665	1,263,300
2017-05-19	69.740	70.750	69.440	70.630	49.198	1,088,900
2017-05-18	69.240	69.970	69.100	69.710	48.557	1,637,200
2017-05-17	70.600	70.900	68.940	69.230	48.223	2,236,400
2017-05-16	71.950	72.090	71.070	71.830	50.034	1,386,700
2017-05-15	71.260	72.460	71.260	72.050	50.187	1,374,900
2017-05-12	71.140	71.490	70.890	71.260	49.637	1,271,700
2017-05-11	71.710	72.030	71.030	71.250	49.630	1,562,300
2017-05-10	71.380	72.050	71.150	72.050	50.187	1,610,600
2017-05-09	71.190	71.610	70.810	71.520	49.818	1,885,300
2017-05-08	71.850	72.000	70.500	71.050	49.491	2,226,600
2017-05-05	71.940	71.940	71.360	71.900	50.083	1,226,300
2017-05-04	72.170	72.190	71.380	71.780	49.999	1,570,900
2017-05-03	71.410	71.880	70.980	71.860	50.055	1,765,800
2017-05-02	70.900	71.390	70.430	71.380	49.721	1,475,700
2017-05-01	71.240	71.360	70.490	70.620	49.191	2,298,300
2017-04-28	70.540	70.920	70.170	70.890	49.379	2,920,700
2017-04-27	70.510	70.680	70.010	70.520	49.122	1,228,500
2017-04-26	69.500	70.680	69.440	70.160	48.871	2,231,600
2017-04-25	71.000	71.010	69.080	69.590	48.474	4,254,300
2017-04-24	72.970	73.090	72.490	72.630	50.591	1,901,300
2017-04-21	72.380	72.510	71.560	71.790	50.006	1,144,500
2017-04-20	72.310	72.510	71.650	72.300	50.361	2,112,500
2017-04-19	71.590	72.150	71.390	71.800	50.013	1,973,100
2017-04-18	70.990	72.020	70.940	71.260	49.637	1,308,000
2017-04-17	70.490	71.510	70.300	71.470	49.783	1,581,600
2017-04-13	70.310	71.040	69.880	70.260	48.940	1,744,300
2017-04-12	69.700	71.170	69.700	70.450	49.073	2,266,400
2017-04-11	70.000	70.160	69.010	69.990	48.752	2,722,600
2017-04-10	69.780	70.820	69.500	70.260	48.940	4,491,800
2017-04-07	69.180	70.050	68.850	69.700	48.550	1,695,200
2017-04-06	68.960	69.660	68.520	69.330	48.293	1,930,400

← NewerPage 40 of 79 · 4,732 trading daysOlder →

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.