Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	79.520	80.320	78.780	79.550	49.319	753,800
2013-12-03	80.350	80.510	79.410	79.670	49.393	1,062,500
2013-12-02	80.650	81.460	80.470	80.690	50.025	1,154,400
2013-11-29	80.900	81.300	80.440	80.460	49.883	549,600
2013-11-27	80.690	81.180	80.250	80.810	50.100	926,400
2013-11-26	80.600	81.210	80.420	80.420	49.858	970,700
2013-11-25	81.420	81.620	80.570	80.750	50.063	783,500
2013-11-22	80.800	81.180	80.400	81.130	50.298	916,800
2013-11-21	80.170	80.800	80.000	80.450	49.877	956,800
2013-11-20	80.370	80.540	79.600	79.990	49.591	1,779,300
2013-11-19	80.340	80.440	79.680	80.000	49.598	922,400
2013-11-18	79.910	80.660	79.770	80.000	49.598	1,129,600
2013-11-15	79.150	80.190	79.150	79.990	49.591	1,430,700
2013-11-14	78.790	79.210	78.360	78.960	48.953	1,619,600
2013-11-13	78.130	78.850	77.810	78.830	48.872	1,295,500
2013-11-12	78.410	78.900	78.050	78.420	48.618	1,041,700
2013-11-11	78.550	79.200	78.410	78.790	48.847	1,021,400
2013-11-08	76.790	78.870	76.790	78.800	48.854	1,936,000
2013-11-07	78.110	78.140	76.580	76.620	47.502	1,306,900
2013-11-06	77.360	77.750	77.120	77.610	48.116	831,600
2013-11-05	77.060	77.340	76.660	76.960	47.713	940,900
2013-11-04	77.570	78.010	77.320	77.480	48.035	1,255,600
2013-11-01	77.460	77.890	76.630	77.630	48.128	2,055,800
2013-10-31	78.100	78.270	77.400	77.410	47.992	1,842,400
2013-10-30	78.610	78.630	77.680	78.150	48.451	1,832,000
2013-10-29	77.450	78.820	77.450	78.060	48.395	2,209,900
2013-10-28	77.100	77.850	76.020	77.780	48.221	2,892,200
2013-10-25	75.450	76.290	75.440	75.750	46.963	1,761,700
2013-10-24	76.930	77.000	74.610	75.460	46.783	3,398,300
2013-10-23	76.930	77.940	76.310	77.840	48.259	2,449,800
2013-10-22	77.220	77.780	76.810	77.280	47.911	1,575,200
2013-10-21	77.070	77.150	76.560	76.840	47.639	924,900
2013-10-18	76.780	77.360	76.350	76.830	47.632	1,957,200
2013-10-17	75.020	76.490	74.690	76.340	47.329	1,185,000
2013-10-16	74.880	75.920	74.580	75.490	46.802	1,277,200
2013-10-15	74.390	74.740	74.060	74.210	46.008	1,413,200
2013-10-14	73.870	74.730	73.620	74.480	46.175	1,677,000
2013-10-11	73.780	75.010	73.560	74.660	46.287	1,084,500
2013-10-10	72.510	74.110	72.390	73.910	45.822	1,896,700
2013-10-09	71.580	72.200	71.130	71.650	44.421	1,763,300
2013-10-08	71.920	72.230	70.960	70.980	44.006	1,306,300
2013-10-07	71.870	72.470	71.660	71.790	44.508	840,500
2013-10-04	72.200	72.870	71.760	72.710	45.078	941,200
2013-10-03	71.960	72.390	71.270	71.980	44.625	1,126,000
2013-10-02	71.520	72.060	71.440	71.980	44.625	1,212,700
2013-10-01	71.990	72.270	71.660	72.110	44.706	1,379,900
2013-09-30	71.550	71.960	71.300	71.930	44.594	1,281,500
2013-09-27	71.940	72.580	71.870	72.450	44.917	965,200
2013-09-26	72.890	73.380	72.070	72.570	44.991	1,238,600
2013-09-25	73.090	73.380	72.230	72.800	45.134	1,054,500
2013-09-24	73.080	73.430	72.530	72.890	45.190	1,249,600
2013-09-23	73.640	73.720	72.570	73.170	45.363	977,900
2013-09-20	74.590	74.990	73.810	73.960	45.853	1,787,800
2013-09-19	73.300	74.850	73.220	74.650	46.281	2,465,600
2013-09-18	72.890	73.040	72.450	72.800	45.134	3,073,300
2013-09-17	72.610	72.860	72.460	72.790	45.128	830,500
2013-09-16	72.840	72.840	72.050	72.610	45.016	1,215,400
2013-09-13	71.880	71.890	70.970	71.560	44.365	921,800
2013-09-12	71.490	71.850	71.190	71.610	44.396	1,514,500
2013-09-11	71.630	71.890	71.120	71.580	44.377	1,247,500

← NewerPage 55 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.