Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	75.360	75.990	75.010	75.620	50.343	1,967,700
2015-10-29	74.860	75.550	74.310	75.380	50.183	1,268,700
2015-10-28	74.060	75.240	73.800	75.240	50.090	1,643,900
2015-10-27	73.520	74.000	73.210	73.950	49.231	1,018,900
2015-10-26	74.310	74.530	73.870	74.190	49.391	1,284,200
2015-10-23	74.610	74.610	73.430	74.390	49.524	1,986,100
2015-10-22	70.900	74.620	70.740	74.250	49.431	3,740,200
2015-10-21	70.970	71.000	69.560	69.640	46.362	1,384,100
2015-10-20	70.490	70.790	70.120	70.550	46.968	1,033,500
2015-10-19	70.310	70.590	70.000	70.260	46.774	992,000
2015-10-16	70.530	70.900	70.200	70.800	47.134	1,307,700
2015-10-15	69.190	70.200	69.130	70.200	46.735	1,201,500
2015-10-14	69.130	69.850	68.850	68.980	45.922	1,296,900
2015-10-13	70.230	70.280	69.080	69.150	46.035	1,679,900
2015-10-12	70.890	71.000	69.600	70.240	46.761	2,320,700
2015-10-09	72.140	72.450	71.130	71.500	47.600	1,528,800
2015-10-08	71.470	72.170	70.950	72.040	47.959	1,631,000
2015-10-07	71.450	72.170	70.650	71.980	47.920	1,430,500
2015-10-06	70.540	70.870	69.990	70.630	47.021	1,200,200
2015-10-05	69.510	70.820	69.430	70.750	47.101	1,509,300
2015-10-02	66.320	68.750	65.880	68.740	45.763	2,105,600
2015-10-01	69.550	69.940	67.940	68.590	45.663	1,880,800
2015-09-30	69.210	69.530	68.510	69.500	46.268	1,920,900
2015-09-29	69.450	71.190	67.980	68.270	45.450	2,689,900
2015-09-28	68.940	69.380	68.440	69.100	46.002	4,012,500
2015-09-25	68.940	69.470	68.630	69.120	46.016	2,098,200
2015-09-24	68.420	68.770	67.930	68.360	45.510	2,242,300
2015-09-23	69.310	69.370	68.510	68.870	45.849	1,370,000
2015-09-22	69.160	69.850	68.560	69.060	45.976	1,969,000
2015-09-21	69.900	70.440	69.550	70.220	46.748	1,032,900
2015-09-18	70.090	70.760	69.280	69.570	46.315	2,956,100
2015-09-17	71.460	72.440	70.930	71.060	47.307	1,858,000
2015-09-16	71.040	71.790	70.480	71.680	47.720	1,380,900
2015-09-15	70.580	71.510	70.170	70.950	47.234	1,900,100
2015-09-14	70.960	70.980	70.280	70.580	46.987	1,309,400
2015-09-11	70.220	71.030	70.000	71.000	47.267	1,181,200
2015-09-10	70.460	71.500	70.420	70.920	46.868	1,372,400
2015-09-09	72.000	72.880	70.320	70.450	46.557	1,689,600
2015-09-08	70.260	71.180	69.600	71.150	47.020	1,839,800
2015-09-04	69.450	70.120	68.990	69.440	45.890	1,500,900
2015-09-03	69.890	70.770	69.740	70.360	46.498	1,853,900
2015-09-02	70.370	70.540	69.000	69.910	46.200	1,591,100
2015-09-01	70.150	70.320	69.050	69.380	45.850	2,445,400
2015-08-31	71.870	72.250	71.300	71.880	47.502	1,305,800
2015-08-28	72.090	72.480	71.810	72.400	47.846	1,408,200
2015-08-27	71.570	73.120	71.570	72.900	48.176	2,214,800
2015-08-26	69.620	71.120	69.160	70.810	46.795	3,412,800
2015-08-25	72.200	72.200	68.320	68.330	45.156	3,049,100
2015-08-24	68.330	72.100	67.760	69.650	46.028	4,135,400
2015-08-21	73.370	73.770	72.010	72.090	47.641	3,034,700
2015-08-20	75.200	75.200	72.000	73.930	48.857	1,509,600
2015-08-19	75.970	76.240	75.100	75.470	49.875	899,300
2015-08-18	77.570	77.570	76.050	76.340	50.449	675,700
2015-08-17	75.500	76.280	75.360	76.230	50.377	819,100
2015-08-14	75.590	76.150	75.500	76.070	50.271	772,200
2015-08-13	75.380	76.360	75.020	75.830	50.112	982,000
2015-08-12	75.740	75.760	74.040	75.470	49.875	2,510,300
2015-08-11	76.670	76.670	75.880	76.180	50.344	1,131,000
2015-08-10	76.510	76.900	76.250	76.890	50.813	1,181,900
2015-08-07	76.060	76.270	75.330	75.840	50.119	969,300

← NewerPage 47 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.