See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← TROW stock page

Price T Rowe Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07101.72102.75100.75102.6697.5311,842,900
2025-11-06102.14103.13101.27102.1597.0461,440,500
2025-11-05101.49102.74100.80102.3897.2651,615,800
2025-11-04101.02102.55100.32101.2796.2101,784,900
2025-11-03102.20102.20100.08101.7196.6281,739,400
2025-10-31102.86104.1799.000102.5397.4073,530,500
2025-10-30103.29103.94102.00102.1397.0272,113,200
2025-10-29104.76104.99103.31103.5198.3381,873,900
2025-10-28104.85105.34103.73104.9699.7161,161,500
2025-10-27105.03106.00104.50104.9199.6681,272,200
2025-10-24103.68104.36103.15103.5598.3761,054,000
2025-10-23102.84103.35101.89102.4997.3691,038,000
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2006-06-262:1
1998-05-012:1
1996-05-012:1
1993-12-012:1
1990-01-022:1

Dividends

Ex-dateAmount
2026-09-151.3000 USD
2026-06-151.3000 USD
2026-03-161.3000 USD
2025-12-151.2700 USD
2025-09-151.2700 USD
2025-06-131.2700 USD
2025-03-141.2700 USD
2024-12-131.2400 USD
2024-09-131.2400 USD
2024-06-141.2400 USD
2024-03-141.2400 USD
2023-12-141.2200 USD
2023-09-141.2200 USD
2023-06-141.2200 USD
2023-03-141.2200 USD
2022-12-151.2000 USD
2022-09-141.2000 USD
2022-06-141.2000 USD
2022-03-141.2000 USD
2021-12-151.0800 USD
2021-09-141.0800 USD
2021-06-243.0000 USD
2021-06-141.0800 USD
2021-03-151.0800 USD
2020-12-140.9000 USD
2020-09-140.9000 USD
2020-06-120.9000 USD
2020-03-130.9000 USD
2019-12-130.7600 USD
2019-09-120.7600 USD
2019-06-130.7600 USD
2019-03-140.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.