Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	74.400	74.400	73.110	73.400	45.266	940,600
2013-06-13	72.460	74.370	72.240	74.350	45.852	1,033,000
2013-06-12	74.760	74.810	72.370	72.460	44.686	1,178,600
2013-06-11	74.440	74.950	73.730	73.950	45.605	859,200
2013-06-10	76.080	76.290	75.060	75.460	46.302	905,300
2013-06-07	74.840	75.770	73.900	75.680	46.437	934,000
2013-06-06	73.080	73.990	72.510	73.990	45.400	1,100,000
2013-06-05	74.970	75.420	73.190	73.260	44.952	1,430,900
2013-06-04	75.950	76.580	74.880	75.230	46.161	915,400
2013-06-03	76.390	76.570	75.030	75.980	46.621	1,879,900
2013-05-31	77.250	77.890	75.830	75.910	46.578	1,504,800
2013-05-30	77.480	78.070	76.690	77.510	47.560	797,900
2013-05-29	77.430	77.890	76.820	77.220	47.382	1,069,000
2013-05-28	77.920	78.380	77.660	77.960	47.836	1,442,500
2013-05-24	76.140	76.930	75.900	76.920	47.198	930,100
2013-05-23	76.460	77.370	75.900	76.850	47.155	1,509,400
2013-05-22	78.560	80.130	77.360	77.730	47.695	1,850,000
2013-05-21	78.990	79.410	78.430	78.620	48.241	1,238,100
2013-05-20	78.380	79.590	78.010	78.360	48.081	1,600,400
2013-05-17	77.490	78.450	77.490	78.360	48.081	1,256,400
2013-05-16	77.480	78.210	77.110	77.250	47.400	1,626,800
2013-05-15	76.460	77.600	75.800	77.580	47.603	1,635,300
2013-05-14	75.080	76.700	75.060	76.650	47.032	1,420,500
2013-05-13	75.140	75.680	74.580	75.190	46.136	1,284,800
2013-05-10	74.810	75.190	74.250	75.190	46.136	1,035,700
2013-05-09	74.630	75.130	74.300	74.450	45.682	894,900
2013-05-08	73.630	74.900	73.240	74.860	45.934	1,276,300
2013-05-07	73.620	74.020	73.150	73.550	45.130	1,286,600
2013-05-06	73.180	73.610	72.840	73.280	44.964	838,400
2013-05-03	73.210	73.890	73.020	73.250	44.946	1,099,100
2013-05-02	71.810	72.900	71.660	72.360	44.400	1,302,700
2013-05-01	72.290	72.800	71.700	71.710	44.001	1,435,800
2013-04-30	71.760	72.670	71.500	72.500	44.486	1,887,600
2013-04-29	71.470	71.810	70.930	71.480	43.860	2,194,100
2013-04-26	71.790	72.130	71.010	71.020	43.578	2,338,800
2013-04-25	72.600	73.040	71.320	71.680	43.982	3,375,800
2013-04-24	75.000	75.000	71.550	72.750	44.639	2,776,600
2013-04-23	75.570	76.410	75.200	76.290	46.811	1,038,800
2013-04-22	75.270	75.270	73.760	74.990	46.013	917,600
2013-04-19	73.800	74.770	73.130	74.530	45.731	1,571,100
2013-04-18	74.630	74.890	73.280	73.490	45.093	962,300
2013-04-17	75.180	75.330	73.960	74.580	45.762	1,437,100
2013-04-16	75.040	76.120	74.740	76.070	46.676	1,080,000
2013-04-15	76.620	76.770	74.330	74.360	45.627	1,171,700
2013-04-12	76.750	76.990	76.070	76.800	47.124	940,000
2013-04-11	76.260	77.140	76.000	76.890	47.179	1,138,200
2013-04-10	74.610	76.170	74.450	76.060	46.670	1,152,500
2013-04-09	74.390	75.030	74.080	74.440	45.676	1,036,700
2013-04-08	73.230	74.200	72.940	74.190	45.523	887,300
2013-04-05	72.840	73.380	72.190	73.260	44.952	928,900
2013-04-04	73.640	74.400	73.370	73.890	45.339	803,800
2013-04-03	74.670	74.970	73.070	73.250	44.946	1,170,700
2013-04-02	74.770	75.020	74.320	74.850	45.928	1,325,500
2013-04-01	75.000	75.110	74.010	74.260	45.566	734,000
2013-03-28	74.170	75.080	74.030	74.870	45.940	1,099,600
2013-03-27	74.100	74.590	73.710	74.150	45.498	1,340,800
2013-03-26	74.090	74.790	73.930	74.760	45.872	1,068,000
2013-03-25	74.540	74.650	73.500	73.880	45.332	1,196,700
2013-03-22	71.670	74.750	71.670	74.120	45.480	1,082,000
2013-03-21	74.430	74.750	73.400	73.710	45.228	1,350,700

← NewerPage 57 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.