Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	82.030	82.120	81.550	81.850	51.820	925,000
2014-11-14	82.740	82.820	81.930	82.120	51.990	749,900
2014-11-13	82.820	83.040	82.100	82.670	52.339	984,000
2014-11-12	82.960	83.110	82.380	82.710	52.364	1,561,200
2014-11-11	82.900	83.250	82.630	83.170	52.655	919,600
2014-11-10	83.390	83.650	82.500	83.000	52.548	1,540,100
2014-11-07	82.120	83.480	81.850	83.230	52.693	1,687,900
2014-11-06	81.640	82.530	81.600	82.450	52.199	4,266,100
2014-11-05	82.760	83.330	82.440	83.100	52.611	1,395,000
2014-11-04	81.990	83.000	81.820	82.900	52.484	1,259,300
2014-11-03	81.700	82.740	81.510	82.180	52.028	1,449,800
2014-10-31	82.130	82.190	81.370	82.090	51.971	1,597,300
2014-10-30	79.940	81.350	79.620	80.860	51.193	1,392,500
2014-10-29	79.960	80.330	79.360	80.080	50.699	1,446,000
2014-10-28	78.390	79.860	78.270	79.820	50.534	1,740,900
2014-10-27	77.820	78.280	77.090	78.140	49.471	1,135,300
2014-10-24	77.590	77.960	77.220	77.840	49.281	990,700
2014-10-23	78.300	78.300	76.110	77.320	48.952	2,335,100
2014-10-22	77.990	78.160	76.900	76.990	48.743	2,197,500
2014-10-21	76.990	77.850	76.690	77.690	49.186	1,774,100
2014-10-20	75.990	76.270	75.430	76.230	48.261	1,164,300
2014-10-17	76.190	77.300	75.690	76.390	48.363	2,009,300
2014-10-16	73.440	76.000	72.910	75.430	47.755	2,102,200
2014-10-15	73.080	75.010	71.780	74.490	47.160	2,558,300
2014-10-14	74.180	74.970	73.950	74.230	46.995	1,755,300
2014-10-13	75.220	75.930	73.910	73.940	46.812	1,855,400
2014-10-10	75.840	76.590	75.330	75.350	47.704	2,643,200
2014-10-09	77.320	77.590	75.910	75.970	48.097	2,577,500
2014-10-08	76.320	77.650	75.570	77.550	49.097	1,668,200
2014-10-07	77.510	78.110	76.380	76.390	48.363	1,354,600
2014-10-06	78.300	78.490	77.660	78.140	49.471	872,900
2014-10-03	77.990	78.570	77.720	77.890	49.312	1,075,600
2014-10-02	76.810	77.770	76.460	77.440	49.028	1,432,700
2014-10-01	78.500	78.720	76.810	77.080	48.800	1,685,200
2014-09-30	78.770	78.900	78.060	78.400	49.635	1,345,400
2014-09-29	78.570	78.690	77.920	78.520	49.711	1,399,500
2014-09-26	78.670	79.490	78.530	79.200	50.142	1,259,200
2014-09-25	79.590	79.680	78.520	78.720	49.838	2,444,900
2014-09-24	79.350	79.740	79.020	79.690	50.452	1,670,300
2014-09-23	79.090	79.650	78.940	79.040	50.041	1,498,500
2014-09-22	80.070	80.080	79.170	79.190	50.135	1,306,900
2014-09-19	80.500	80.740	79.500	80.070	50.693	1,487,700
2014-09-18	79.630	80.530	79.560	80.210	50.781	918,100
2014-09-17	79.600	79.770	78.780	79.300	50.205	1,224,500
2014-09-16	78.740	79.240	78.420	79.080	50.066	1,353,800
2014-09-15	79.550	79.720	78.700	78.980	50.003	1,271,000
2014-09-12	79.810	80.070	79.180	79.520	50.344	1,461,700
2014-09-11	79.500	79.880	79.240	79.740	50.484	1,495,400
2014-09-10	80.490	80.720	79.940	80.170	50.477	1,493,400
2014-09-09	80.900	80.900	80.130	80.400	50.622	1,221,400
2014-09-08	80.910	81.150	80.720	81.010	51.006	946,000
2014-09-05	80.790	81.180	80.290	81.170	51.107	761,400
2014-09-04	80.970	81.310	80.670	80.970	50.981	803,600
2014-09-03	81.090	81.490	80.510	80.650	50.780	831,800
2014-09-02	81.190	81.500	80.470	80.710	50.817	1,469,100
2014-08-29	81.000	81.170	80.460	81.000	51.000	1,108,700
2014-08-28	80.880	80.990	79.960	80.800	50.874	1,082,400
2014-08-27	81.560	81.560	80.370	80.660	50.786	942,300
2014-08-26	80.930	81.340	80.680	80.910	50.943	1,003,000
2014-08-25	80.000	80.840	79.910	80.720	50.824	1,217,000

← NewerPage 51 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.