Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	75.060	75.800	74.480	74.790	45.891	1,244,300
2013-03-19	75.030	75.110	73.780	74.310	45.596	1,621,300
2013-03-18	74.770	75.190	74.360	74.710	45.842	1,286,400
2013-03-15	75.030	75.950	74.770	75.560	46.363	2,406,300
2013-03-14	75.440	76.000	75.230	75.440	46.290	1,505,700
2013-03-13	74.780	75.160	74.550	75.050	46.050	940,100
2013-03-12	75.050	75.260	74.210	74.620	45.786	971,300
2013-03-11	74.590	75.270	74.200	75.190	46.136	1,320,700
2013-03-08	75.450	75.450	74.460	75.200	45.909	1,351,300
2013-03-07	74.470	74.890	73.960	74.810	45.671	1,160,500
2013-03-06	74.360	74.650	73.910	74.220	45.311	1,201,700
2013-03-05	72.970	74.210	72.670	73.930	45.134	1,355,300
2013-03-04	71.560	72.580	71.300	72.580	44.310	1,202,000
2013-03-01	71.210	71.860	70.230	71.740	43.797	1,229,400
2013-02-28	71.340	71.860	71.150	71.190	43.461	1,663,700
2013-02-27	69.970	72.040	69.850	71.720	43.785	1,253,300
2013-02-26	70.450	70.810	69.860	70.480	43.028	1,504,400
2013-02-25	72.520	72.610	70.040	70.110	42.802	1,948,100
2013-02-22	71.850	72.170	71.360	71.910	43.901	1,590,200
2013-02-21	72.030	72.320	71.140	71.410	43.595	1,328,900
2013-02-20	73.700	73.790	72.070	72.100	44.017	1,650,400
2013-02-19	73.360	73.910	73.090	73.810	45.061	1,374,400
2013-02-15	73.400	73.570	72.620	73.130	44.645	2,210,700
2013-02-14	74.030	74.330	73.700	73.840	45.079	1,361,100
2013-02-13	74.200	74.440	73.650	74.210	45.305	1,106,300
2013-02-12	73.260	73.920	73.260	73.750	45.024	825,800
2013-02-11	73.220	73.360	72.820	73.130	44.645	964,900
2013-02-08	73.000	73.550	72.770	73.270	44.731	864,900
2013-02-07	73.200	73.380	72.250	72.900	44.505	1,105,300
2013-02-06	72.800	73.060	72.280	72.990	44.560	1,659,100
2013-02-05	72.160	72.600	71.840	72.220	44.090	1,056,700
2013-02-04	72.410	72.410	71.470	71.540	43.675	1,757,100
2013-02-01	71.650	73.220	70.850	73.080	44.615	2,188,700
2013-01-31	71.060	72.130	70.750	71.410	43.595	2,622,100
2013-01-30	71.330	71.620	70.680	70.960	43.321	2,209,900
2013-01-29	70.000	71.650	68.010	71.610	43.717	2,781,800
2013-01-28	72.610	72.610	71.520	72.180	44.065	1,351,100
2013-01-25	72.160	72.360	71.500	72.090	44.011	1,178,500
2013-01-24	71.550	72.650	71.470	71.700	43.772	1,687,300
2013-01-23	71.700	71.850	70.940	71.580	43.699	1,207,800
2013-01-22	71.060	72.000	70.890	71.930	43.913	1,591,500
2013-01-18	70.160	71.340	70.000	71.130	43.424	2,734,800
2013-01-17	69.270	69.950	69.210	69.530	42.448	1,139,900
2013-01-16	69.340	69.640	69.120	69.240	42.271	1,388,900
2013-01-15	69.330	69.740	68.730	69.700	42.551	1,343,800
2013-01-14	69.420	69.720	69.130	69.350	42.338	1,574,700
2013-01-11	68.190	69.590	67.980	69.540	42.454	1,676,500
2013-01-10	67.850	68.250	67.320	68.210	41.642	1,647,200
2013-01-09	68.070	68.100	67.400	67.440	41.172	1,476,600
2013-01-08	68.000	68.290	67.630	67.850	41.422	1,132,000
2013-01-07	68.000	68.500	67.670	68.330	41.715	1,345,200
2013-01-04	67.000	68.360	66.890	68.340	41.721	1,134,700
2013-01-03	66.970	67.140	66.690	66.990	40.897	1,921,200
2013-01-02	66.320	66.980	66.180	66.980	40.891	1,399,900
2012-12-31	63.980	65.140	63.560	65.120	39.755	1,532,900
2012-12-28	64.710	65.140	63.910	63.930	39.029	1,696,500
2012-12-27	65.510	65.680	64.250	65.050	39.713	1,053,200
2012-12-26	66.020	66.020	65.070	65.220	39.816	1,115,000
2012-12-24	65.680	66.150	65.660	65.900	40.232	541,200
2012-12-21	65.970	66.360	65.330	65.890	40.225	2,225,200

← NewerPage 58 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.