Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	80.980	81.850	80.680	81.680	50.885	1,064,200
2014-03-03	80.100	80.300	79.220	79.830	49.733	1,226,100
2014-02-28	80.560	81.690	80.120	81.170	50.567	1,511,000
2014-02-27	79.360	80.600	78.890	80.420	50.100	1,167,400
2014-02-26	80.100	80.600	79.300	79.520	49.540	1,313,700
2014-02-25	80.930	81.060	80.020	80.100	49.901	931,900
2014-02-24	80.020	81.390	80.020	80.860	50.374	1,007,500
2014-02-21	80.270	80.660	79.710	80.000	49.839	875,400
2014-02-20	80.230	80.460	79.310	80.100	49.901	851,700
2014-02-19	80.140	81.510	79.810	79.890	49.770	1,014,500
2014-02-18	80.690	81.070	80.110	80.660	50.250	876,500
2014-02-14	80.580	81.050	80.280	80.830	50.356	1,099,300
2014-02-13	80.200	80.890	79.600	80.620	50.225	1,079,700
2014-02-12	80.080	81.070	79.900	80.710	50.281	1,518,400
2014-02-11	79.320	80.510	79.010	80.180	49.951	1,242,700
2014-02-10	79.460	79.730	78.830	79.450	49.496	1,332,800
2014-02-07	78.100	79.540	77.530	79.340	49.427	2,069,100
2014-02-06	76.990	77.540	76.900	77.420	48.231	1,019,300
2014-02-05	77.290	77.860	76.290	76.800	47.845	1,512,000
2014-02-04	76.210	78.540	75.810	77.680	48.393	2,285,400
2014-02-03	78.480	78.620	75.570	75.670	47.141	2,122,000
2014-01-31	78.320	79.520	77.680	78.440	48.867	1,833,100
2014-01-30	79.590	80.030	78.970	79.550	49.558	1,572,100
2014-01-29	80.660	80.660	78.540	78.960	49.191	2,611,300
2014-01-28	80.160	81.400	78.610	80.700	50.275	3,468,700
2014-01-27	77.400	78.150	76.500	76.510	47.664	2,278,700
2014-01-24	79.230	79.410	77.210	77.380	48.206	3,163,100
2014-01-23	80.760	81.100	79.590	79.920	49.789	2,152,200
2014-01-22	82.110	82.380	80.940	81.520	50.785	1,653,200
2014-01-21	81.430	82.340	81.090	81.780	50.947	2,032,100
2014-01-17	83.870	83.940	82.030	82.280	51.259	3,914,400
2014-01-16	84.410	84.410	83.050	83.810	52.212	872,500
2014-01-15	83.300	83.990	83.050	83.920	52.281	1,027,300
2014-01-14	82.760	83.330	82.270	83.190	51.826	1,094,500
2014-01-13	82.940	83.290	82.060	82.350	51.303	1,216,500
2014-01-10	83.590	83.790	82.940	83.430	51.975	761,100
2014-01-09	84.000	84.220	82.860	83.290	51.888	1,134,600
2014-01-08	84.050	84.150	83.520	83.920	52.281	1,131,900
2014-01-07	83.810	84.340	83.090	83.870	52.249	945,900
2014-01-06	83.670	83.970	82.870	83.170	51.813	848,400
2014-01-03	82.660	83.670	82.460	83.300	51.894	776,900
2014-01-02	83.580	83.760	82.190	82.560	51.433	1,113,600
2013-12-31	83.420	83.990	83.410	83.770	52.187	930,300
2013-12-30	83.400	83.550	82.910	83.360	51.932	518,300
2013-12-27	83.630	83.920	83.150	83.430	51.975	878,300
2013-12-26	83.480	83.880	83.320	83.590	52.075	816,600
2013-12-24	83.380	83.690	83.060	83.370	51.938	314,000
2013-12-23	83.300	83.830	83.230	83.380	51.944	872,300
2013-12-20	82.260	83.470	81.900	82.880	51.633	1,819,000
2013-12-19	82.520	83.210	82.070	82.130	51.166	1,807,800
2013-12-18	79.990	83.080	79.690	82.860	51.620	2,583,700
2013-12-17	80.030	80.360	79.460	79.810	49.720	1,201,100
2013-12-16	79.170	80.450	79.000	80.160	49.938	1,342,300
2013-12-13	78.370	78.790	77.720	78.370	48.823	1,255,500
2013-12-12	78.420	78.800	77.940	78.020	48.605	1,087,300
2013-12-11	79.660	79.960	78.540	78.610	48.736	1,515,500
2013-12-10	79.970	80.120	79.190	79.520	49.300	943,900
2013-12-09	80.130	80.570	79.870	80.060	49.635	847,600
2013-12-06	80.000	80.130	79.520	79.820	49.486	1,582,900
2013-12-05	79.580	79.730	78.480	78.540	48.692	1,044,700

← NewerPage 54 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.