Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	75.290	75.660	72.590	72.830	50.328	3,979,400
2017-01-06	76.490	76.760	75.370	75.620	52.256	1,667,100
2017-01-05	76.870	76.870	75.230	76.370	52.775	1,033,800
2017-01-04	76.200	77.080	75.850	76.970	53.189	1,281,900
2017-01-03	76.340	76.770	75.460	75.840	52.408	1,664,400
2016-12-30	75.950	76.080	74.930	75.260	52.008	1,309,800
2016-12-29	76.050	76.460	75.380	75.540	52.201	869,900
2016-12-28	77.100	77.100	76.000	76.070	52.567	557,300
2016-12-27	76.890	77.000	76.500	76.900	53.141	499,400
2016-12-23	76.450	76.780	76.030	76.590	52.927	765,200
2016-12-22	77.530	77.700	76.510	76.570	52.913	1,752,700
2016-12-21	77.470	77.700	77.130	77.420	53.500	1,042,500
2016-12-20	77.200	77.710	76.770	77.670	53.673	1,473,500
2016-12-19	76.560	76.780	75.880	76.630	52.954	1,267,300
2016-12-16	76.010	76.900	75.970	76.760	53.044	3,524,600
2016-12-15	76.080	76.800	75.570	76.000	52.519	1,052,800
2016-12-14	76.190	77.000	75.600	75.710	52.319	1,603,700
2016-12-13	76.060	76.990	75.810	76.440	52.823	1,844,400
2016-12-12	76.400	77.110	75.690	76.030	52.167	1,860,700
2016-12-09	78.460	78.460	76.520	76.600	52.558	2,921,100
2016-12-08	77.350	78.950	77.000	78.610	53.937	2,268,400
2016-12-07	76.130	77.380	75.860	77.350	53.072	1,479,400
2016-12-06	75.980	76.110	75.490	76.090	52.208	1,624,500
2016-12-05	75.970	76.350	75.190	75.580	51.858	1,700,900
2016-12-02	75.300	75.860	74.760	75.480	51.789	1,650,900
2016-12-01	74.520	75.690	74.100	75.570	51.851	2,669,800
2016-11-30	74.070	74.740	73.670	74.060	50.815	2,036,500
2016-11-29	73.330	73.600	72.870	73.380	50.348	1,079,600
2016-11-28	73.980	74.350	73.070	73.150	50.191	1,294,100
2016-11-25	74.400	74.810	74.050	74.430	51.069	490,400
2016-11-23	73.850	74.470	73.500	74.280	50.966	1,026,600
2016-11-22	73.900	74.100	73.120	74.050	50.808	1,535,800
2016-11-21	73.700	73.920	73.320	73.730	50.588	1,183,100
2016-11-18	73.330	73.980	73.020	73.470	50.410	1,461,400
2016-11-17	72.250	73.390	72.000	73.180	50.211	2,219,600
2016-11-16	72.960	73.370	72.330	72.500	49.745	1,512,600
2016-11-15	72.450	73.640	72.400	73.620	50.513	2,588,900
2016-11-14	71.430	73.240	71.220	73.230	50.245	4,119,100
2016-11-11	70.140	70.810	69.320	70.500	48.372	3,610,400
2016-11-10	68.500	74.180	68.350	70.290	48.228	6,432,500
2016-11-09	63.790	68.950	63.730	68.350	46.897	5,024,300
2016-11-08	64.200	64.470	63.320	63.770	43.755	2,728,400
2016-11-07	64.730	64.850	64.050	64.330	44.139	1,104,600
2016-11-04	63.670	64.300	63.420	63.700	43.707	1,645,500
2016-11-03	63.350	64.050	63.350	63.690	43.700	1,649,900
2016-11-02	63.740	63.870	62.970	63.210	43.370	3,553,600
2016-11-01	64.240	64.290	63.300	63.820	43.789	2,459,700
2016-10-31	64.240	64.380	63.670	64.010	43.919	2,783,000
2016-10-28	63.750	64.750	63.580	64.000	43.912	2,039,600
2016-10-27	66.570	67.530	63.140	63.830	43.796	4,685,300
2016-10-26	65.880	66.440	65.680	66.350	45.525	1,725,300
2016-10-25	66.800	67.410	65.940	66.040	45.312	1,826,300
2016-10-24	66.230	66.980	66.230	66.790	45.827	1,620,600
2016-10-21	65.500	66.020	65.390	65.960	45.257	1,144,200
2016-10-20	65.730	66.240	65.680	65.880	45.202	1,424,100
2016-10-19	65.380	65.970	65.210	65.880	45.202	1,007,400
2016-10-18	65.730	65.770	64.830	65.210	44.743	1,508,000
2016-10-17	65.770	65.900	64.930	65.050	44.633	1,385,800
2016-10-14	66.220	66.570	65.610	65.900	45.216	1,256,800
2016-10-13	65.740	65.830	64.900	65.670	45.058	1,185,900

← NewerPage 42 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.