Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	82.340	82.810	82.030	82.450	52.474	928,700
2015-02-12	82.220	82.640	81.820	82.280	52.365	1,451,300
2015-02-11	82.010	82.380	81.750	82.100	52.251	1,494,400
2015-02-10	82.200	82.550	81.340	82.220	52.327	1,107,000
2015-02-09	82.150	82.150	81.300	81.450	51.837	1,730,100
2015-02-06	82.150	83.030	81.900	82.310	52.384	1,681,100
2015-02-05	81.560	82.190	81.140	81.750	52.028	1,158,600
2015-02-04	81.080	81.750	80.490	81.060	51.589	1,116,900
2015-02-03	80.610	81.280	79.080	81.250	51.710	1,569,900
2015-02-02	78.880	80.160	78.610	80.010	50.921	1,905,800
2015-01-30	78.200	79.820	78.000	78.720	50.100	2,856,200
2015-01-29	78.990	79.800	77.960	79.190	50.399	2,354,500
2015-01-28	80.970	80.990	79.200	79.230	50.424	2,831,700
2015-01-27	82.030	82.610	81.140	81.970	52.168	1,343,800
2015-01-26	85.220	85.220	81.310	82.920	52.773	1,142,800
2015-01-23	83.240	83.690	82.090	82.170	52.295	1,290,000
2015-01-22	81.810	83.600	81.000	83.160	52.925	2,198,900
2015-01-21	80.890	82.170	80.030	81.210	51.684	2,029,000
2015-01-20	81.930	82.240	80.660	81.360	51.780	1,446,900
2015-01-16	80.210	81.530	79.200	81.500	51.869	2,072,200
2015-01-15	81.770	82.190	80.740	81.030	51.570	1,251,800
2015-01-14	82.340	82.640	80.880	81.770	52.041	1,567,000
2015-01-13	83.960	84.840	82.500	83.060	52.862	1,610,400
2015-01-12	84.130	84.130	82.320	82.930	52.779	970,400
2015-01-09	84.570	84.800	83.210	83.870	53.377	956,000
2015-01-08	84.130	84.640	83.810	84.510	53.785	1,221,000
2015-01-07	82.470	83.610	82.180	83.520	53.155	1,267,100
2015-01-06	84.390	84.690	81.720	82.310	52.384	2,012,700
2015-01-05	85.050	85.400	83.490	83.790	53.326	1,173,000
2015-01-02	86.600	87.220	85.110	85.760	54.580	999,700
2014-12-31	87.140	87.490	85.820	85.860	54.644	977,200
2014-12-30	87.080	88.640	86.330	86.910	55.312	645,300
2014-12-29	86.800	87.880	86.700	87.260	55.535	617,600
2014-12-26	87.850	87.920	87.160	87.190	55.490	561,400
2014-12-24	87.580	87.870	87.200	87.340	55.586	417,500
2014-12-23	87.650	88.530	87.220	87.590	55.745	1,103,300
2014-12-22	87.040	87.450	86.540	87.220	55.509	987,400
2014-12-19	86.760	87.300	86.440	86.720	55.191	2,387,300
2014-12-18	85.250	86.400	84.690	86.390	54.981	1,977,200
2014-12-17	82.150	84.180	81.720	84.000	53.460	1,710,000
2014-12-16	81.930	83.210	81.430	81.600	51.933	1,976,700
2014-12-15	81.260	84.170	81.260	82.420	52.454	1,833,400
2014-12-12	83.510	83.510	81.970	82.000	52.187	2,027,900
2014-12-11	84.500	85.160	84.080	84.210	53.314	1,821,200
2014-12-10	84.550	84.830	83.800	83.950	53.149	1,292,700
2014-12-09	83.650	84.760	83.440	84.730	53.643	692,100
2014-12-08	84.320	85.450	83.950	84.800	53.687	896,400
2014-12-05	83.910	84.880	83.910	84.490	53.491	1,105,200
2014-12-04	83.590	83.850	83.120	83.650	52.959	756,600
2014-12-03	83.160	83.880	83.060	83.740	53.016	943,800
2014-12-02	82.780	83.420	80.550	83.250	52.706	860,100
2014-12-01	83.030	83.730	82.180	82.610	52.301	753,100
2014-11-28	83.790	84.000	83.260	83.470	52.845	403,800
2014-11-26	83.300	83.500	82.870	83.110	52.617	792,400
2014-11-25	83.230	84.000	83.060	83.250	52.706	882,100
2014-11-24	83.250	83.360	82.830	83.280	52.725	756,300
2014-11-21	83.000	83.170	82.480	82.850	52.453	1,157,000
2014-11-20	81.510	82.320	81.340	82.030	51.933	714,300
2014-11-19	82.080	82.230	81.320	82.020	51.927	769,800
2014-11-18	81.860	82.450	81.860	82.020	51.927	925,400

← NewerPage 50 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.