Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	65.740	65.830	64.900	65.670	45.058	1,185,900
2016-10-12	65.820	66.830	65.820	66.160	45.394	2,192,900
2016-10-11	66.660	66.700	65.550	65.950	45.250	1,921,800
2016-10-10	66.960	67.230	66.670	66.790	45.827	1,650,700
2016-10-07	67.280	67.670	66.320	66.580	45.683	1,971,700
2016-10-06	67.520	67.770	67.250	67.340	46.204	1,113,100
2016-10-05	66.750	67.660	66.750	67.580	46.369	2,088,500
2016-10-04	66.570	67.070	66.100	66.550	45.662	2,198,300
2016-10-03	66.290	67.070	66.030	66.450	45.593	1,672,600
2016-09-30	66.080	66.810	65.740	66.500	45.628	1,799,000
2016-09-29	66.270	66.480	65.250	65.540	44.969	1,266,100
2016-09-28	65.230	66.400	65.230	66.350	45.525	1,657,100
2016-09-27	65.100	65.860	64.770	65.560	44.983	1,858,600
2016-09-26	65.640	66.030	65.160	65.200	44.736	1,353,200
2016-09-23	66.350	66.970	65.920	65.920	45.230	1,500,000
2016-09-22	67.290	67.470	66.810	66.820	45.847	1,230,100
2016-09-21	66.740	67.110	66.170	66.830	45.854	1,528,600
2016-09-20	67.240	67.340	66.630	66.630	45.717	1,216,900
2016-09-19	67.250	67.800	66.580	66.640	45.724	1,470,300
2016-09-16	67.270	67.310	66.410	67.020	45.985	2,134,400
2016-09-15	66.910	67.950	66.890	67.800	46.520	1,076,600
2016-09-14	67.470	67.750	66.890	66.990	45.964	1,349,300
2016-09-13	67.560	67.920	67.020	67.340	46.204	1,793,100
2016-09-12	67.040	68.830	66.860	68.600	46.698	1,321,300
2016-09-09	68.510	68.760	67.480	67.480	45.936	1,852,400
2016-09-08	69.120	69.350	68.480	68.840	46.861	885,700
2016-09-07	68.930	69.500	68.930	69.340	47.202	1,085,300
2016-09-06	69.030	69.300	68.620	69.080	47.025	802,900
2016-09-02	69.020	69.450	68.800	69.270	47.154	761,500
2016-09-01	69.780	69.980	68.510	68.750	46.800	1,094,200
2016-08-31	69.910	70.000	69.010	69.540	47.338	1,846,200
2016-08-30	69.100	69.900	69.100	69.900	47.583	813,100
2016-08-29	68.930	69.190	68.770	68.950	46.936	1,076,200
2016-08-26	68.870	69.640	67.750	68.880	46.889	1,282,800
2016-08-25	68.880	69.110	68.550	68.710	46.773	961,000
2016-08-24	69.150	69.650	68.800	68.970	46.950	876,100
2016-08-23	69.530	69.750	69.410	69.540	47.338	690,200
2016-08-22	68.930	69.250	68.740	69.050	47.004	830,600
2016-08-19	68.860	69.250	68.330	68.980	46.957	1,206,100
2016-08-18	69.000	69.410	68.980	69.120	47.052	1,031,600
2016-08-17	68.690	69.030	68.510	69.010	46.977	1,319,200
2016-08-16	68.420	68.950	68.220	68.640	46.725	1,109,500
2016-08-15	68.770	69.080	68.580	68.640	46.725	1,156,300
2016-08-12	68.870	69.000	68.570	68.730	46.787	1,003,200
2016-08-11	68.900	69.190	68.830	69.010	46.977	1,221,600
2016-08-10	69.020	69.120	68.590	68.780	46.821	1,261,600
2016-08-09	69.780	69.780	68.700	68.790	46.827	1,704,000
2016-08-08	70.060	70.140	69.530	69.680	47.433	1,548,000
2016-08-05	69.740	70.090	69.470	69.840	47.542	1,613,800
2016-08-04	69.010	69.550	68.800	69.050	47.004	1,019,400
2016-08-03	69.560	69.590	68.790	69.100	47.038	1,692,700
2016-08-02	69.790	69.790	68.780	69.000	46.970	1,768,600
2016-08-01	70.560	70.690	69.690	69.840	47.542	1,888,200
2016-07-29	70.200	70.950	69.910	70.690	48.121	2,357,100
2016-07-28	70.420	70.720	69.830	70.440	47.951	1,722,400
2016-07-27	70.650	71.080	68.510	70.680	48.114	2,836,700
2016-07-26	72.000	72.230	70.450	70.550	48.026	3,335,600
2016-07-25	74.140	74.340	73.300	73.690	50.163	1,719,700
2016-07-22	74.170	74.200	73.610	74.120	50.456	976,700
2016-07-21	74.220	74.400	73.760	73.880	50.292	993,500

← NewerPage 43 of 79 · 4,733 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.