Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	76.850	76.870	75.460	75.890	50.152	1,164,100
2015-08-05	77.340	77.490	76.070	76.480	50.542	1,561,900
2015-08-04	77.250	77.770	76.730	77.050	50.919	1,113,600
2015-08-03	77.130	77.390	76.710	77.240	51.044	1,100,100
2015-07-31	77.630	77.980	77.020	77.130	50.972	1,431,800
2015-07-30	77.090	77.830	77.020	77.500	51.216	1,175,200
2015-07-29	77.380	77.770	76.930	77.560	51.256	1,105,300
2015-07-28	77.370	77.380	76.650	77.160	50.991	1,042,700
2015-07-27	76.580	76.900	75.550	76.630	50.641	1,427,900
2015-07-24	77.100	77.560	75.990	76.840	50.780	1,714,000
2015-07-23	78.060	78.980	77.030	77.280	51.071	2,349,900
2015-07-22	79.070	79.220	78.450	78.740	52.036	1,639,200
2015-07-21	79.140	79.740	78.740	79.070	52.254	1,029,800
2015-07-20	79.530	79.620	79.050	79.350	52.439	792,500
2015-07-17	79.160	79.500	79.020	79.420	52.485	1,180,900
2015-07-16	78.690	79.520	78.410	79.510	52.544	1,464,000
2015-07-15	78.380	78.530	77.870	78.190	51.672	1,113,600
2015-07-14	78.340	78.460	77.910	78.090	51.606	1,077,600
2015-07-13	78.130	78.380	77.730	78.310	51.751	1,209,800
2015-07-10	77.480	77.580	76.920	77.430	51.170	1,193,500
2015-07-09	76.740	77.170	76.480	76.610	50.628	2,030,700
2015-07-08	76.480	76.760	75.610	75.770	50.073	1,863,800
2015-07-07	77.120	77.300	75.880	77.220	51.031	1,514,200
2015-07-06	76.480	77.180	76.370	76.930	50.839	1,408,000
2015-07-02	77.910	77.980	76.920	77.340	51.110	1,132,600
2015-07-01	78.460	78.800	77.470	77.680	51.335	1,581,500
2015-06-30	78.420	78.860	77.290	77.730	51.368	1,708,300
2015-06-29	77.550	78.970	77.390	77.470	51.196	2,136,700
2015-06-26	79.040	79.780	78.710	79.400	52.472	2,062,500
2015-06-25	78.670	78.960	77.980	78.060	51.586	1,466,600
2015-06-24	78.830	79.330	78.680	78.730	52.029	1,675,000
2015-06-23	79.240	79.330	78.780	78.950	52.174	1,873,100
2015-06-22	79.280	79.810	78.890	79.070	52.254	1,347,500
2015-06-19	79.480	79.740	78.850	78.850	52.108	1,852,200
2015-06-18	79.030	79.960	79.030	79.650	52.637	1,373,100
2015-06-17	78.970	79.240	78.620	78.750	52.042	1,204,600
2015-06-16	77.650	78.860	77.650	78.780	52.062	1,095,200
2015-06-15	77.630	78.330	77.410	78.030	51.566	1,565,600
2015-06-12	78.820	78.830	78.150	78.330	51.765	1,039,400
2015-06-11	78.980	79.200	78.570	78.970	52.188	1,482,000
2015-06-10	78.610	79.010	78.500	78.870	51.778	1,515,900
2015-06-09	78.930	78.930	78.070	78.100	51.272	1,754,600
2015-06-08	79.060	79.600	78.560	78.610	51.607	1,372,300
2015-06-05	79.640	79.710	78.870	79.220	52.008	1,306,900
2015-06-04	79.810	79.930	78.950	79.200	51.994	1,628,300
2015-06-03	80.550	80.800	79.550	79.970	52.500	2,797,400
2015-06-02	80.410	80.610	79.820	80.280	52.703	1,600,300
2015-06-01	80.950	81.220	80.140	80.810	53.051	1,288,200
2015-05-29	81.030	81.280	80.660	80.690	52.973	1,182,400
2015-05-28	81.110	81.340	80.890	81.280	53.360	992,600
2015-05-27	81.040	81.600	80.650	81.270	53.353	1,215,800
2015-05-26	81.440	81.640	80.270	80.670	52.959	1,403,800
2015-05-22	81.620	81.960	81.330	81.570	53.550	888,200
2015-05-21	81.520	81.830	81.310	81.690	53.629	830,200
2015-05-20	81.880	82.130	81.490	81.790	53.695	847,700
2015-05-19	82.310	82.500	81.760	81.950	53.800	1,056,200
2015-05-18	81.500	82.330	81.480	82.130	53.918	716,100
2015-05-15	82.060	82.220	81.310	81.550	53.537	1,569,300
2015-05-14	81.680	82.100	81.220	81.980	53.819	799,400
2015-05-13	80.910	81.350	80.620	81.180	53.294	1,369,700

← NewerPage 48 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.