Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	77.270	77.850	76.580	76.970	52.007	1,897,100
2016-04-22	77.570	78.030	77.080	77.580	52.419	1,525,000
2016-04-21	78.350	78.710	77.220	77.630	52.453	1,438,800
2016-04-20	77.920	78.680	77.500	78.340	52.933	1,647,100
2016-04-19	77.180	77.850	76.800	77.720	52.514	1,159,700
2016-04-18	76.340	76.710	76.010	76.600	51.757	1,078,100
2016-04-15	76.540	76.860	76.150	76.530	51.710	1,004,900
2016-04-14	76.490	76.970	75.510	76.610	51.764	1,040,200
2016-04-13	74.720	76.520	74.540	76.500	51.690	2,418,500
2016-04-12	72.450	74.090	72.020	74.040	50.028	1,668,900
2016-04-11	72.430	73.470	72.140	72.190	48.778	1,175,600
2016-04-08	72.200	72.300	71.420	71.800	48.514	1,275,400
2016-04-07	72.630	73.050	71.260	71.480	48.298	1,366,700
2016-04-06	72.500	73.600	72.350	73.350	49.561	1,333,400
2016-04-05	72.510	72.710	72.080	72.340	48.879	1,047,100
2016-04-04	73.780	73.980	72.840	73.030	49.345	1,012,900
2016-04-01	72.970	74.080	72.410	73.950	49.967	1,299,200
2016-03-31	73.790	74.210	73.390	73.460	49.636	1,326,600
2016-03-30	74.160	74.720	73.810	73.900	49.933	1,445,500
2016-03-29	72.340	74.050	71.840	73.900	49.933	1,447,300
2016-03-28	72.740	73.070	72.150	72.800	49.190	668,900
2016-03-24	72.360	72.620	72.050	72.510	48.994	1,150,400
2016-03-23	73.050	73.520	72.540	73.100	49.392	1,063,500
2016-03-22	72.940	73.620	72.650	73.090	49.386	969,100
2016-03-21	73.240	73.700	72.260	73.360	49.568	1,083,900
2016-03-18	73.450	73.890	72.000	73.540	49.690	2,446,600
2016-03-17	71.420	73.810	71.330	73.210	49.467	1,768,900
2016-03-16	70.150	71.610	69.970	71.320	48.190	1,095,800
2016-03-15	70.790	70.910	69.900	70.600	47.703	1,746,700
2016-03-14	71.880	72.320	71.510	71.670	48.426	1,053,300
2016-03-11	71.900	72.830	71.580	72.630	48.710	1,287,100
2016-03-10	71.850	71.900	70.220	71.310	47.825	918,200
2016-03-09	72.200	72.360	70.900	71.520	47.966	1,354,400
2016-03-08	71.970	72.600	71.560	71.970	48.267	1,609,200
2016-03-07	72.350	73.000	72.000	72.560	48.663	1,210,300
2016-03-04	72.340	73.280	71.970	72.780	48.811	1,367,900
2016-03-03	71.760	72.350	71.260	72.340	48.516	1,123,600
2016-03-02	71.160	71.690	70.450	71.670	48.066	1,307,400
2016-03-01	69.930	71.400	69.630	71.400	47.885	1,740,200
2016-02-29	69.760	70.230	69.090	69.110	46.349	1,384,700
2016-02-26	70.510	70.640	69.300	69.720	46.758	1,040,200
2016-02-25	69.190	69.650	68.160	69.640	46.705	1,028,400
2016-02-24	67.340	69.080	66.270	68.960	46.249	1,483,900
2016-02-23	70.030	70.270	68.270	68.600	46.007	1,260,600
2016-02-22	69.720	70.240	69.140	69.890	46.872	1,270,700
2016-02-19	69.140	69.400	68.330	68.860	46.182	1,463,000
2016-02-18	70.520	70.550	69.000	69.430	46.564	1,569,200
2016-02-17	69.260	70.700	68.520	70.260	47.121	1,858,200
2016-02-16	68.500	68.810	67.740	68.470	45.920	1,546,000
2016-02-12	66.870	67.560	65.980	67.550	45.303	1,368,700
2016-02-11	64.710	66.200	64.650	65.480	43.915	2,095,200
2016-02-10	67.460	68.350	66.550	66.590	44.659	1,509,500
2016-02-09	65.200	67.150	64.810	66.490	44.592	2,326,300
2016-02-08	67.980	67.980	64.260	65.970	44.243	4,241,900
2016-02-05	69.400	69.910	68.360	68.640	46.034	2,616,500
2016-02-04	68.410	69.820	68.400	69.780	46.799	3,472,600
2016-02-03	68.460	69.070	66.400	68.640	46.034	2,326,200
2016-02-02	68.920	69.460	67.790	68.050	45.638	2,657,100
2016-02-01	70.440	70.600	69.400	70.160	47.053	2,375,400
2016-01-29	68.510	71.160	68.440	70.950	47.583	2,844,000

← NewerPage 45 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.