Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	73.730	74.150	72.730	74.070	50.422	1,239,000
2016-07-19	74.420	74.420	73.640	74.080	50.429	1,217,700
2016-07-18	74.670	74.920	74.420	74.590	50.776	1,067,400
2016-07-15	74.480	74.670	73.800	74.650	50.817	1,052,500
2016-07-14	74.890	75.120	74.070	74.130	50.463	1,157,000
2016-07-13	74.650	74.920	73.560	73.890	50.299	1,207,300
2016-07-12	74.040	74.510	73.750	74.470	50.694	1,273,200
2016-07-11	73.560	74.050	72.880	73.340	49.925	1,027,100
2016-07-08	72.710	73.290	72.600	73.240	49.857	1,357,900
2016-07-07	71.730	72.390	70.930	71.590	48.733	1,369,400
2016-07-06	71.350	72.110	70.610	71.960	48.985	1,245,100
2016-07-05	71.700	71.920	70.790	71.350	48.570	1,114,600
2016-07-01	72.910	73.400	72.020	72.340	49.244	1,222,300
2016-06-30	71.400	72.970	71.060	72.970	49.673	1,856,100
2016-06-29	70.250	71.410	70.000	71.340	48.563	1,961,300
2016-06-28	68.430	69.500	67.860	69.380	47.229	2,245,600
2016-06-27	68.670	68.800	67.340	67.620	46.031	2,421,600
2016-06-24	70.020	71.640	68.100	69.600	47.379	3,841,600
2016-06-23	72.790	73.530	72.110	73.520	50.047	973,900
2016-06-22	72.100	72.550	71.540	72.000	49.013	770,600
2016-06-21	72.430	72.840	71.650	71.850	48.910	1,309,800
2016-06-20	72.370	73.070	72.140	72.210	49.156	1,104,900
2016-06-17	71.110	71.660	70.800	71.370	48.584	1,353,100
2016-06-16	70.810	71.350	70.270	71.240	48.495	1,129,800
2016-06-15	71.540	72.470	71.330	71.560	48.713	1,521,700
2016-06-14	71.450	71.790	70.800	71.140	48.427	1,304,200
2016-06-13	72.180	72.660	71.680	71.720	48.822	1,348,100
2016-06-10	73.620	73.770	72.550	72.830	49.210	1,047,000
2016-06-09	74.880	74.880	74.100	74.370	50.251	838,300
2016-06-08	75.290	75.720	74.760	75.080	50.730	978,400
2016-06-07	76.420	76.470	75.360	75.470	50.994	885,000
2016-06-06	75.980	76.930	75.980	76.410	51.629	1,036,000
2016-06-03	75.800	76.270	74.970	75.980	51.338	1,054,200
2016-06-02	76.550	76.940	76.190	76.940	51.987	1,006,600
2016-06-01	76.500	77.080	76.200	77.020	52.041	901,000
2016-05-31	77.660	77.700	76.550	77.060	52.068	1,943,100
2016-05-27	76.890	77.500	76.720	77.130	52.115	701,300
2016-05-26	77.210	77.500	76.630	76.660	51.798	723,800
2016-05-25	76.730	77.630	76.680	77.360	52.271	1,084,700
2016-05-24	75.140	76.780	74.800	76.570	51.737	1,278,000
2016-05-23	74.520	75.030	74.420	74.510	50.345	1,054,400
2016-05-20	74.130	75.070	74.060	74.880	50.595	3,992,000
2016-05-19	73.990	74.280	73.040	73.740	49.825	1,216,800
2016-05-18	74.020	74.720	73.570	74.430	50.291	1,787,600
2016-05-17	74.360	74.810	73.770	74.080	50.055	1,191,100
2016-05-16	74.210	75.080	74.210	74.740	50.501	1,008,800
2016-05-13	75.390	76.000	73.570	74.130	50.088	1,050,400
2016-05-12	75.690	76.180	75.070	75.610	51.088	914,200
2016-05-11	75.450	76.070	75.330	75.350	50.913	1,346,000
2016-05-10	75.250	75.930	75.040	75.860	51.257	1,447,500
2016-05-09	74.800	75.410	74.450	75.040	50.703	1,345,900
2016-05-06	73.750	75.110	73.700	75.090	50.737	1,422,900
2016-05-05	74.620	74.900	74.070	74.340	50.230	1,895,300
2016-05-04	74.690	74.960	74.040	74.290	50.196	1,205,100
2016-05-03	75.090	75.090	73.940	74.930	50.629	1,186,900
2016-05-02	75.650	75.920	74.700	75.690	51.142	1,334,800
2016-04-29	75.050	75.750	74.760	75.290	50.872	1,431,700
2016-04-28	76.940	77.230	75.440	75.770	51.197	1,759,900
2016-04-27	77.190	77.980	76.880	77.460	52.338	1,952,500
2016-04-26	78.480	79.000	76.320	77.520	52.379	2,740,300

← NewerPage 44 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.