Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	81.360	81.730	81.050	81.640	51.132	858,700
2014-05-28	81.200	81.500	80.730	81.230	50.876	841,700
2014-05-27	81.040	81.540	80.740	81.010	50.738	886,900
2014-05-23	80.850	81.170	80.560	80.800	50.606	643,300
2014-05-22	80.540	80.980	80.170	80.840	50.631	749,900
2014-05-21	80.110	80.750	80.110	80.410	50.362	717,300
2014-05-20	80.610	80.610	79.230	79.610	49.861	878,200
2014-05-19	79.600	80.340	79.400	80.210	50.237	978,100
2014-05-16	79.240	79.940	78.850	79.740	49.942	1,881,300
2014-05-15	80.940	80.940	78.570	79.030	49.498	2,501,400
2014-05-14	81.450	81.450	80.570	81.030	50.750	1,285,700
2014-05-13	82.000	82.110	81.060	81.320	50.932	942,900
2014-05-12	81.360	81.960	80.990	81.820	51.245	1,115,000
2014-05-09	81.500	81.620	80.690	81.160	50.832	908,500
2014-05-08	81.620	82.150	80.970	81.350	50.951	1,083,000
2014-05-07	80.650	81.670	80.040	81.620	51.120	851,000
2014-05-06	81.040	81.450	80.280	80.310	50.299	781,100
2014-05-05	80.820	81.440	80.280	81.400	50.982	1,192,400
2014-05-02	81.460	82.650	81.390	81.740	51.195	1,164,100
2014-05-01	82.100	82.650	81.200	81.360	50.957	1,311,800
2014-04-30	81.380	82.200	81.020	82.130	51.439	1,265,200
2014-04-29	81.670	82.100	81.260	81.800	51.233	1,088,400
2014-04-28	81.430	82.140	79.690	80.990	50.725	1,722,700
2014-04-25	82.620	82.800	80.810	81.350	50.951	2,021,500
2014-04-24	82.680	84.450	81.640	81.820	51.245	2,316,600
2014-04-23	82.970	83.300	80.700	81.180	50.844	1,575,000
2014-04-22	80.610	81.540	80.480	81.220	50.869	1,331,300
2014-04-21	80.840	80.990	80.370	80.610	50.487	789,700
2014-04-17	80.510	80.980	80.330	80.630	50.500	1,740,700
2014-04-16	80.170	80.700	79.470	80.340	50.318	1,512,700
2014-04-15	78.090	79.290	77.600	79.250	49.635	2,149,600
2014-04-14	77.950	78.290	77.250	77.990	48.846	1,258,700
2014-04-11	77.540	77.710	76.760	77.250	48.383	1,889,200
2014-04-10	79.980	80.480	78.010	78.110	48.921	1,969,800
2014-04-09	79.810	80.000	79.500	79.870	50.024	2,126,700
2014-04-08	79.620	79.880	79.100	79.590	49.848	1,913,300
2014-04-07	81.530	82.300	79.430	79.500	49.792	1,850,200
2014-04-04	83.910	83.910	81.430	81.580	51.095	1,199,700
2014-04-03	84.210	84.730	82.970	83.500	52.297	837,300
2014-04-02	83.700	84.080	83.170	83.950	52.579	937,100
2014-04-01	83.020	83.470	82.540	83.190	52.103	1,468,600
2014-03-31	82.390	83.110	82.120	82.350	51.577	1,130,100
2014-03-28	81.170	82.550	80.630	81.670	51.151	917,300
2014-03-27	81.350	81.760	80.690	81.000	50.731	1,493,800
2014-03-26	82.800	83.050	81.480	81.500	51.045	1,111,500
2014-03-25	83.040	83.770	81.590	82.400	51.608	1,022,700
2014-03-24	83.150	83.510	81.940	82.310	51.552	1,165,400
2014-03-21	83.590	84.400	82.500	82.920	51.934	3,240,000
2014-03-20	80.840	82.660	80.650	82.520	51.683	2,124,200
2014-03-19	81.710	82.000	80.580	80.930	50.688	1,506,300
2014-03-18	81.590	82.110	81.210	81.730	51.189	959,300
2014-03-17	81.100	81.960	80.890	81.580	51.095	996,100
2014-03-14	80.810	81.730	79.950	80.280	50.281	1,470,900
2014-03-13	82.380	83.080	80.430	80.760	50.581	1,333,900
2014-03-12	81.940	82.240	81.190	81.830	51.251	1,488,200
2014-03-11	83.900	83.950	82.440	82.700	51.521	1,380,800
2014-03-10	83.370	83.730	82.710	83.710	52.150	1,296,400
2014-03-07	82.930	83.680	82.330	83.000	51.708	1,181,800
2014-03-06	81.160	82.940	81.160	82.370	51.315	1,447,900
2014-03-05	81.720	81.860	81.310	81.540	50.798	950,000

← NewerPage 53 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.