Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	81.310	81.390	80.330	81.130	53.261	1,003,100
2015-05-11	81.680	82.100	81.580	81.650	53.603	1,017,400
2015-05-08	81.330	81.940	81.240	81.680	53.623	1,143,800
2015-05-07	80.570	80.960	80.290	80.750	53.012	2,241,300
2015-05-06	81.580	81.880	80.170	80.620	52.927	1,121,100
2015-05-05	81.510	82.130	81.220	81.390	53.432	973,500
2015-05-04	81.900	82.080	81.560	81.920	53.780	1,004,800
2015-05-01	81.450	81.590	80.960	81.490	53.498	904,700
2015-04-30	81.520	82.160	80.850	81.180	53.294	1,717,800
2015-04-29	82.100	82.870	81.500	81.940	53.793	1,370,700
2015-04-28	82.090	82.790	81.690	82.780	54.345	1,149,900
2015-04-27	82.670	83.060	82.200	82.400	54.095	1,011,000
2015-04-24	82.040	82.670	81.830	82.570	54.207	1,097,100
2015-04-23	82.570	82.570	81.710	82.070	53.879	1,649,200
2015-04-22	83.450	83.450	81.170	82.590	54.220	2,073,300
2015-04-21	83.420	83.500	82.660	82.800	54.358	1,514,500
2015-04-20	83.190	83.520	82.740	83.000	54.489	1,571,500
2015-04-17	82.610	82.610	81.980	82.420	54.108	1,936,900
2015-04-16	82.410	83.230	81.950	83.060	54.528	1,881,200
2015-04-15	82.430	83.000	82.270	82.790	54.351	1,254,500
2015-04-14	80.890	82.360	80.640	82.070	53.879	1,606,800
2015-04-13	80.900	81.890	80.610	81.400	53.439	1,576,000
2015-04-10	81.290	81.510	80.590	80.980	53.163	1,402,000
2015-04-09	80.630	81.720	80.240	81.440	53.465	1,965,000
2015-04-08	79.380	80.770	79.210	80.610	52.920	2,281,400
2015-04-07	80.320	80.540	79.010	79.050	51.896	1,456,700
2015-04-06	81.190	82.350	80.950	82.120	52.598	1,014,000
2015-04-02	81.790	82.080	81.300	81.960	52.496	952,200
2015-04-01	81.150	81.770	80.580	81.600	52.265	1,511,600
2015-03-31	81.460	81.650	80.950	80.980	51.868	1,472,100
2015-03-30	81.690	82.290	81.550	81.740	52.355	1,169,000
2015-03-27	81.050	81.380	80.800	81.210	52.016	1,150,900
2015-03-26	80.840	81.950	80.770	81.160	51.984	1,433,200
2015-03-25	83.380	83.380	81.540	81.580	52.253	930,400
2015-03-24	83.160	83.600	82.860	83.190	53.284	1,147,200
2015-03-23	84.000	84.380	83.290	83.300	53.354	1,410,900
2015-03-20	83.180	84.210	82.830	83.990	53.796	2,858,800
2015-03-19	83.500	83.830	82.510	82.830	53.053	1,323,600
2015-03-18	83.490	84.220	82.740	83.880	53.726	1,290,700
2015-03-17	82.720	83.790	82.710	83.560	53.521	1,060,500
2015-03-16	82.880	83.540	82.870	83.530	53.502	943,400
2015-03-13	82.870	82.930	81.610	82.190	52.643	1,254,700
2015-03-12	81.540	83.100	81.270	82.930	53.117	1,540,500
2015-03-11	81.290	81.990	81.170	81.680	51.984	1,258,700
2015-03-10	81.830	82.010	81.160	81.160	51.653	1,430,000
2015-03-09	82.160	82.960	82.160	82.710	52.639	893,900
2015-03-06	82.800	83.900	82.060	82.130	52.270	1,340,700
2015-03-05	82.580	83.080	82.380	83.000	52.824	694,700
2015-03-04	82.200	82.720	81.890	82.430	52.461	901,300
2015-03-03	82.800	83.100	82.370	82.850	52.728	911,500
2015-03-02	82.500	83.390	82.360	83.390	53.072	1,169,900
2015-02-27	83.110	83.260	82.430	82.600	52.569	1,439,500
2015-02-26	83.690	83.830	82.980	83.320	53.027	757,400
2015-02-25	83.350	83.950	83.260	83.520	53.155	1,199,800
2015-02-24	82.800	84.170	82.780	84.020	53.473	1,279,000
2015-02-23	83.380	83.450	82.440	83.090	52.881	1,436,900
2015-02-20	82.500	83.700	81.950	83.530	53.161	1,506,200
2015-02-19	83.660	83.660	81.280	82.970	52.805	2,162,800
2015-02-18	82.110	82.360	81.360	81.710	52.003	863,200
2015-02-17	81.980	82.570	81.730	82.500	52.505	1,033,100

← NewerPage 49 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.