Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	79.640	80.190	79.500	79.690	50.175	1,123,600
2014-08-21	79.430	79.920	79.290	79.780	50.232	1,202,600
2014-08-20	78.710	79.560	78.630	79.490	50.049	1,737,300
2014-08-19	78.680	79.030	78.610	78.690	49.545	1,062,100
2014-08-18	78.580	78.830	76.890	78.820	49.627	2,373,300
2014-08-15	78.730	78.970	77.350	77.750	48.954	2,140,500
2014-08-14	78.770	78.830	78.450	78.550	49.457	1,579,100
2014-08-13	76.310	79.110	76.310	78.560	49.464	2,667,000
2014-08-12	78.130	78.910	78.070	78.350	49.331	2,029,400
2014-08-11	78.350	78.730	78.000	78.390	49.357	1,680,600
2014-08-08	77.310	78.210	76.340	78.110	49.180	2,390,400
2014-08-07	78.010	78.290	76.580	76.810	48.362	1,496,700
2014-08-06	76.900	78.290	76.850	77.700	48.922	1,527,300
2014-08-05	77.850	77.850	76.830	77.100	48.544	2,218,600
2014-08-04	76.610	77.840	75.610	77.570	48.840	1,771,200
2014-08-01	77.500	78.050	76.940	77.660	48.897	1,738,700
2014-07-31	79.330	79.620	77.640	77.660	48.897	1,971,300
2014-07-30	81.630	81.630	79.090	79.730	50.200	1,594,200
2014-07-29	80.230	80.660	79.360	79.360	49.967	1,923,900
2014-07-28	80.090	80.480	79.560	80.250	50.528	1,355,100
2014-07-25	80.000	80.480	79.370	80.290	50.553	1,986,500
2014-07-24	80.310	80.740	79.570	80.330	50.578	2,206,100
2014-07-23	80.950	82.320	80.950	82.250	51.787	1,993,600
2014-07-22	81.650	82.250	81.500	81.970	51.611	1,720,500
2014-07-21	80.970	81.530	80.790	81.260	51.164	1,448,400
2014-07-18	80.830	81.380	80.020	81.240	51.151	1,868,100
2014-07-17	81.500	81.910	80.160	80.400	50.622	1,938,500
2014-07-16	82.620	82.810	81.430	81.910	51.573	1,480,600
2014-07-15	82.540	82.980	81.850	82.180	51.743	1,296,500
2014-07-14	82.580	82.760	81.580	82.420	51.894	1,338,500
2014-07-11	81.000	81.700	81.000	81.580	51.365	1,674,400
2014-07-10	82.930	82.930	81.220	81.590	51.371	2,750,200
2014-07-09	84.900	85.090	83.390	84.010	52.895	1,416,800
2014-07-08	85.170	85.350	84.010	84.520	53.216	744,100
2014-07-07	85.420	85.420	84.820	85.170	53.625	637,800
2014-07-03	85.310	85.740	85.060	85.630	53.915	540,900
2014-07-02	84.910	85.030	84.370	84.860	53.430	798,100
2014-07-01	84.520	85.400	84.520	85.060	53.556	1,092,200
2014-06-30	83.770	84.890	83.670	84.410	53.147	1,464,800
2014-06-27	83.010	83.890	82.830	83.780	52.750	755,300
2014-06-26	83.770	83.770	82.500	83.380	52.498	541,200
2014-06-25	82.670	83.690	82.490	83.540	52.599	803,600
2014-06-24	83.190	83.780	82.720	82.880	52.184	715,300
2014-06-23	83.460	83.730	83.020	83.470	52.555	1,036,800
2014-06-20	84.040	84.040	83.070	83.240	52.410	1,439,800
2014-06-19	84.020	84.240	82.850	83.510	52.580	973,000
2014-06-18	83.030	83.510	81.910	83.500	52.574	1,387,900
2014-06-17	81.720	83.060	81.230	82.730	52.089	1,044,400
2014-06-16	81.350	82.130	81.200	81.590	51.371	1,184,600
2014-06-13	82.460	82.530	81.570	81.840	51.529	793,300
2014-06-12	82.500	82.500	81.750	82.100	51.693	1,143,800
2014-06-11	83.090	83.140	82.370	82.540	51.970	1,120,000
2014-06-10	84.090	84.700	83.470	83.580	52.347	1,359,900
2014-06-09	84.420	84.690	83.960	84.490	52.917	860,200
2014-06-06	83.920	84.500	83.800	84.410	52.867	904,300
2014-06-05	82.850	83.960	82.110	83.830	52.504	1,388,400
2014-06-04	81.770	82.460	81.220	82.430	51.627	1,025,400
2014-06-03	81.630	82.080	80.960	81.990	51.352	933,600
2014-06-02	81.800	81.800	80.860	81.730	51.189	691,500
2014-05-30	81.310	81.800	81.100	81.530	51.063	883,300

← NewerPage 52 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.