Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	71.820	72.220	71.220	72.040	44.427	1,104,100
2013-09-09	71.120	71.210	70.750	71.150	43.878	2,103,600
2013-09-06	71.230	71.260	69.900	70.720	43.613	1,053,500
2013-09-05	70.890	71.420	70.650	70.940	43.749	879,500
2013-09-04	70.880	71.270	70.340	70.830	43.681	1,354,500
2013-09-03	70.940	71.550	69.950	70.700	43.601	1,018,900
2013-08-30	70.990	71.000	69.970	70.140	43.255	997,500
2013-08-29	70.250	71.250	70.090	70.760	43.638	836,800
2013-08-28	70.170	71.010	70.050	70.500	43.477	1,312,500
2013-08-27	70.870	71.210	70.220	70.300	43.354	1,404,600
2013-08-26	72.350	72.810	71.690	71.790	44.273	1,329,300
2013-08-23	72.680	72.700	71.880	72.580	44.760	723,800
2013-08-22	72.000	72.870	72.000	72.620	44.785	878,100
2013-08-21	72.000	72.590	71.450	71.750	44.248	1,121,700
2013-08-20	71.760	72.900	71.450	72.570	44.754	1,097,200
2013-08-19	72.660	72.730	71.730	71.740	44.242	848,200
2013-08-16	72.750	73.100	72.160	72.750	44.865	1,568,100
2013-08-15	73.180	73.370	72.200	72.720	44.846	1,901,100
2013-08-14	74.610	74.870	73.700	73.870	45.556	1,684,300
2013-08-13	76.960	76.960	73.750	74.580	45.994	1,408,500
2013-08-12	74.230	74.440	73.640	73.990	45.630	1,003,200
2013-08-09	74.720	75.510	74.370	74.680	46.055	926,500
2013-08-08	75.080	75.390	74.400	75.240	46.401	1,427,200
2013-08-07	75.420	75.420	74.330	74.490	45.938	1,477,400
2013-08-06	75.790	76.060	75.250	75.430	46.518	944,600
2013-08-05	76.320	76.320	75.700	75.870	46.789	896,700
2013-08-02	76.360	76.740	75.790	76.350	47.085	1,301,800
2013-08-01	76.030	77.030	75.640	76.750	47.332	1,384,000
2013-07-31	73.910	75.960	73.910	75.240	46.401	2,398,900
2013-07-30	75.010	75.330	74.450	74.570	45.987	1,875,800
2013-07-29	74.210	75.880	74.030	74.630	46.024	1,966,600
2013-07-26	75.600	76.300	75.070	76.250	47.023	1,075,900
2013-07-25	75.820	76.530	75.200	75.730	46.703	2,267,200
2013-07-24	74.600	76.990	74.600	75.610	46.629	3,727,000
2013-07-23	80.000	80.260	79.530	79.590	49.083	1,360,300
2013-07-22	79.850	80.100	78.810	80.010	49.342	1,216,000
2013-07-19	78.480	79.190	77.630	79.180	48.830	1,372,400
2013-07-18	78.140	78.950	78.140	78.350	48.318	1,027,000
2013-07-17	78.290	78.300	77.630	78.170	48.207	1,024,400
2013-07-16	78.150	78.290	77.440	77.580	47.844	850,400
2013-07-15	77.490	78.360	77.450	77.950	48.072	919,000
2013-07-12	77.420	77.710	76.710	77.450	47.763	1,231,900
2013-07-11	76.620	77.790	76.520	77.440	47.757	2,332,600
2013-07-10	76.200	76.510	74.980	75.560	46.598	1,728,600
2013-07-09	76.620	76.850	75.550	76.560	47.215	1,122,300
2013-07-08	75.740	76.190	75.330	75.890	46.801	1,229,900
2013-07-05	74.830	75.390	74.180	75.370	46.481	922,700
2013-07-03	73.460	74.250	73.190	74.060	45.673	684,000
2013-07-02	72.900	74.250	72.900	73.990	45.630	1,128,300
2013-07-01	73.590	74.520	73.460	73.670	45.432	1,363,000
2013-06-28	73.020	73.660	72.460	73.200	45.142	1,695,600
2013-06-27	73.550	74.140	73.310	73.660	45.426	1,147,300
2013-06-26	73.150	73.680	72.830	73.190	45.136	1,235,300
2013-06-25	71.810	72.700	71.090	72.340	44.612	1,585,100
2013-06-24	72.340	72.390	70.070	70.560	43.514	2,132,200
2013-06-21	72.930	73.160	71.360	72.070	44.446	2,873,100
2013-06-20	73.720	74.250	72.470	72.680	44.822	1,594,500
2013-06-19	75.800	76.250	74.660	74.710	46.074	1,829,500
2013-06-18	74.670	75.840	74.190	75.620	46.635	916,300
2013-06-17	73.510	75.050	72.660	74.500	45.944	1,016,000

← NewerPage 56 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.