Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	68.250	70.800	68.010	68.420	45.887	2,984,700
2016-01-27	66.670	67.570	65.500	66.230	44.418	2,232,000
2016-01-26	65.770	67.650	65.440	66.650	44.699	1,533,300
2016-01-25	67.080	67.340	65.290	65.410	43.868	1,640,800
2016-01-22	66.770	67.440	66.280	67.430	45.223	1,650,800
2016-01-21	65.330	67.260	65.110	65.560	43.968	2,112,300
2016-01-20	64.400	65.770	63.750	65.090	43.653	2,598,100
2016-01-19	65.950	66.540	65.070	65.560	43.968	2,025,200
2016-01-15	63.830	65.490	63.570	64.950	43.559	2,669,700
2016-01-14	65.150	66.160	64.350	65.580	43.982	2,277,300
2016-01-13	66.970	67.760	64.710	64.870	43.506	2,297,100
2016-01-12	65.730	66.820	65.160	66.710	44.740	2,915,700
2016-01-11	65.700	65.960	64.340	65.010	43.600	2,068,900
2016-01-08	67.460	67.650	65.280	65.360	43.834	2,142,500
2016-01-07	67.510	68.760	66.670	67.060	44.974	2,238,100
2016-01-06	69.140	69.410	68.620	68.900	46.208	1,752,300
2016-01-05	70.390	70.810	69.500	70.480	47.268	1,403,700
2016-01-04	69.930	70.210	69.170	70.190	47.074	2,353,500
2015-12-31	72.050	72.490	71.490	71.490	47.945	1,052,800
2015-12-30	72.930	73.390	72.040	72.090	48.348	1,081,000
2015-12-29	72.730	73.640	72.730	73.100	49.025	1,020,800
2015-12-28	72.250	72.830	71.970	72.720	48.770	1,011,000
2015-12-24	72.480	72.960	72.180	72.450	48.589	431,900
2015-12-23	71.000	73.000	70.920	72.750	48.790	1,582,500
2015-12-22	70.630	70.980	70.190	70.910	47.556	1,809,900
2015-12-21	70.520	70.750	70.020	70.390	47.208	1,612,000
2015-12-18	70.480	70.980	69.810	69.910	46.886	2,562,400
2015-12-17	72.140	72.490	70.900	71.010	47.624	1,564,600
2015-12-16	72.140	72.410	70.970	72.130	48.375	2,699,200
2015-12-15	70.890	71.650	70.890	71.370	47.865	2,105,500
2015-12-14	70.200	71.000	68.760	70.040	46.973	1,982,200
2015-12-11	72.330	72.480	70.470	70.800	47.134	2,173,200
2015-12-10	73.130	74.130	72.940	73.340	48.825	1,652,600
2015-12-09	73.750	74.470	72.750	73.170	48.712	1,131,300
2015-12-08	74.590	74.680	73.940	74.110	49.338	1,901,600
2015-12-07	75.860	76.070	74.690	75.160	50.037	1,592,100
2015-12-04	75.300	76.260	75.140	76.030	50.616	2,197,400
2015-12-03	75.740	75.930	74.640	75.170	50.043	2,346,900
2015-12-02	76.500	76.590	75.300	75.540	50.290	1,157,300
2015-12-01	76.600	77.050	76.020	76.490	50.922	1,325,700
2015-11-30	76.160	76.410	75.480	76.150	50.696	1,528,700
2015-11-27	76.060	76.130	75.490	75.950	50.562	512,500
2015-11-25	75.590	76.420	75.340	76.010	50.602	858,600
2015-11-24	75.240	75.780	74.970	75.620	50.343	870,400
2015-11-23	76.420	76.700	76.020	76.150	50.696	655,600
2015-11-20	76.670	76.910	75.910	76.370	50.842	1,069,400
2015-11-19	76.380	76.480	76.010	76.380	50.849	716,400
2015-11-18	74.810	76.490	74.720	76.490	50.922	1,194,800
2015-11-17	75.230	75.570	74.470	74.740	49.757	1,064,100
2015-11-16	74.300	75.360	73.780	75.340	50.156	797,600
2015-11-13	75.030	75.320	74.160	74.360	49.504	1,235,600
2015-11-12	76.030	76.670	75.190	75.250	50.096	1,382,700
2015-11-11	76.470	76.740	76.170	76.380	50.849	966,400
2015-11-10	75.450	76.160	75.260	76.160	50.702	823,600
2015-11-09	76.810	76.870	75.250	75.530	50.283	1,359,600
2015-11-06	77.170	77.710	76.420	76.930	51.215	929,900
2015-11-05	76.380	77.050	76.260	76.670	51.042	831,200
2015-11-04	76.600	76.940	76.000	76.190	50.722	1,018,000
2015-11-03	75.820	76.890	75.670	76.680	51.048	1,170,400
2015-11-02	75.960	76.220	75.580	76.190	50.722	1,433,300

← NewerPage 46 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.