Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	68.700	69.650	68.440	68.850	47.958	2,181,400
2017-04-04	67.860	68.290	67.690	68.260	47.547	1,582,700
2017-04-03	68.250	68.580	67.600	68.200	47.506	3,137,600
2017-03-31	68.060	68.300	67.770	68.150	47.471	3,138,300
2017-03-30	67.960	68.580	67.810	68.210	47.512	3,177,300
2017-03-29	68.070	68.270	67.370	67.920	47.310	1,835,500
2017-03-28	67.490	68.790	67.320	68.390	47.638	2,056,000
2017-03-27	67.170	67.940	66.700	67.630	47.108	1,211,400
2017-03-24	68.420	68.560	67.590	67.830	47.248	1,358,200
2017-03-23	68.710	69.290	68.140	68.200	47.506	1,724,900
2017-03-22	68.400	68.910	67.870	68.790	47.916	1,748,200
2017-03-21	69.730	69.760	68.010	68.600	47.784	2,082,300
2017-03-20	69.360	69.600	68.810	69.260	48.244	1,458,400
2017-03-17	71.310	71.500	69.330	69.360	48.314	4,421,200
2017-03-16	71.960	72.420	71.810	71.940	50.111	1,557,800
2017-03-15	71.390	71.980	71.270	71.750	49.978	1,696,800
2017-03-14	71.010	71.450	70.690	71.180	49.581	1,296,300
2017-03-13	71.350	72.080	71.230	71.900	49.686	1,199,500
2017-03-10	71.220	71.560	70.990	71.350	49.306	1,272,800
2017-03-09	71.590	71.790	70.650	70.720	48.870	1,729,300
2017-03-08	71.250	71.920	71.210	71.300	49.271	1,018,300
2017-03-07	71.050	71.250	70.710	70.900	48.995	896,500
2017-03-06	71.090	71.570	70.780	71.070	49.112	1,064,900
2017-03-03	71.830	72.300	71.010	71.310	49.278	1,523,200
2017-03-02	72.550	72.600	71.710	71.710	49.554	1,633,300
2017-03-01	72.000	72.660	71.630	72.530	50.121	2,322,000
2017-02-28	71.890	72.300	70.770	71.210	49.209	2,616,600
2017-02-27	71.950	72.510	71.860	72.080	49.810	1,089,500
2017-02-24	71.560	71.970	71.240	71.950	49.720	1,018,800
2017-02-23	71.750	71.970	71.430	71.960	49.727	1,667,800
2017-02-22	70.810	71.480	70.810	71.460	49.382	1,202,100
2017-02-21	71.430	71.650	70.900	71.200	49.202	1,415,100
2017-02-17	70.750	71.110	70.310	71.100	49.133	1,261,000
2017-02-16	71.000	71.790	71.000	71.320	49.285	1,419,400
2017-02-15	69.910	71.650	69.700	71.550	49.444	2,265,800
2017-02-14	69.650	70.080	69.440	69.860	48.276	1,780,200
2017-02-13	69.710	70.000	69.010	69.820	48.248	2,018,100
2017-02-10	68.630	69.400	68.500	69.400	47.958	2,106,600
2017-02-09	68.030	68.680	67.580	68.450	47.302	1,744,600
2017-02-08	67.500	67.890	67.320	67.570	46.694	1,912,900
2017-02-07	67.560	67.840	67.180	67.550	46.680	1,446,200
2017-02-06	66.700	68.000	66.700	67.330	46.528	1,867,700
2017-02-03	67.230	68.270	67.010	67.710	46.790	2,869,400
2017-02-02	66.600	66.800	65.330	66.450	45.920	3,702,400
2017-02-01	68.090	68.430	66.590	66.770	46.141	2,988,000
2017-01-31	67.640	68.040	67.170	67.440	46.604	3,669,200
2017-01-30	69.150	69.280	67.700	67.960	46.963	3,038,600
2017-01-27	69.820	69.910	67.810	69.390	47.951	4,582,100
2017-01-26	71.910	72.610	68.090	70.260	48.552	7,648,900
2017-01-25	74.360	74.560	73.520	74.180	51.261	1,894,300
2017-01-24	73.490	74.080	73.110	73.840	51.026	1,196,500
2017-01-23	73.350	73.620	72.830	73.450	50.757	1,342,000
2017-01-20	72.870	73.700	72.390	73.700	50.930	1,782,600
2017-01-19	73.490	73.490	72.420	72.750	50.273	1,665,200
2017-01-18	73.230	73.340	72.600	73.290	50.646	1,825,200
2017-01-17	73.150	73.430	72.640	73.050	50.480	1,764,200
2017-01-13	73.830	74.430	73.470	73.680	50.916	876,200
2017-01-12	73.640	73.850	72.400	73.530	50.812	1,195,100
2017-01-11	73.510	74.020	73.090	74.020	51.151	1,438,000
2017-01-10	72.880	73.930	72.030	73.480	50.778	2,469,200

← NewerPage 41 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.