Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	65.890	66.500	65.890	66.500	40.598	1,192,400
2012-12-19	66.360	66.950	65.870	65.990	40.287	1,609,500
2012-12-18	66.180	66.550	65.300	66.150	40.384	3,027,600
2012-12-17	64.160	65.870	64.010	65.840	40.195	1,767,800
2012-12-14	64.010	64.200	63.760	63.980	39.059	1,546,400
2012-12-13	64.200	64.360	63.730	64.070	39.114	1,070,300
2012-12-12	65.590	66.060	64.620	64.990	39.066	1,585,700
2012-12-11	64.390	65.550	64.250	65.480	39.156	1,922,400
2012-12-10	64.600	64.620	64.000	64.060	38.307	1,373,100
2012-12-07	65.020	65.250	64.380	64.840	38.773	834,200
2012-12-06	64.250	65.030	63.970	64.850	38.779	1,820,300
2012-12-05	63.920	64.660	63.760	64.340	38.474	1,213,000
2012-12-04	63.910	64.400	63.380	63.700	38.091	1,206,000
2012-12-03	64.920	65.080	63.990	64.090	38.325	1,013,700
2012-11-30	64.420	64.740	64.300	64.670	38.671	1,214,500
2012-11-29	64.030	64.700	64.000	64.420	38.522	962,100
2012-11-28	63.910	64.220	63.500	63.870	38.193	1,384,900
2012-11-27	64.890	65.160	64.340	64.420	38.522	1,008,400
2012-11-26	65.290	65.440	64.540	64.950	38.839	1,405,700
2012-11-23	65.070	65.720	64.950	65.700	39.287	357,400
2012-11-21	64.900	65.040	64.460	64.900	38.809	640,300
2012-11-20	64.180	65.100	64.030	64.950	38.839	1,050,700
2012-11-19	64.170	64.860	63.980	64.430	38.528	1,271,100
2012-11-16	63.810	63.880	62.670	63.250	37.822	1,596,700
2012-11-15	63.310	63.670	62.850	63.420	37.924	1,605,700
2012-11-14	64.150	64.320	63.090	63.240	37.816	1,226,700
2012-11-13	63.350	64.740	63.000	64.070	38.313	1,689,200
2012-11-12	63.380	63.860	63.180	63.700	38.091	1,108,500
2012-11-09	63.560	64.020	63.150	63.360	37.888	1,214,400
2012-11-08	63.800	64.720	63.410	63.440	37.936	1,020,400
2012-11-07	65.330	65.360	63.880	63.960	38.247	1,616,900
2012-11-06	65.670	66.370	65.560	66.270	39.628	1,360,100
2012-11-05	64.650	65.630	64.460	65.560	39.204	653,500
2012-11-02	66.420	66.500	64.920	64.990	38.863	1,112,100
2012-11-01	65.050	66.180	64.480	65.830	39.365	1,057,500
2012-10-31	64.760	65.160	63.780	64.880	38.797	1,362,100
2012-10-26	64.620	65.070	64.220	64.830	38.767	977,100
2012-10-25	64.920	65.730	64.440	64.740	38.713	1,092,200
2012-10-24	64.450	65.580	63.860	64.160	38.366	1,318,000
2012-10-23	64.060	64.850	63.630	64.700	38.689	1,179,500
2012-10-22	65.100	65.570	64.470	65.030	38.887	818,800
2012-10-19	66.600	66.660	65.000	65.350	39.078	1,921,100
2012-10-18	65.850	66.410	65.620	66.410	39.712	1,184,300
2012-10-17	65.290	65.910	65.050	65.850	39.377	843,200
2012-10-16	64.430	65.130	64.330	65.040	38.893	699,500
2012-10-15	63.470	64.170	63.190	64.090	38.325	560,100
2012-10-12	64.160	64.550	62.930	63.600	38.031	874,900
2012-10-11	64.320	64.750	63.880	64.250	38.420	862,900
2012-10-10	64.050	64.200	63.420	63.680	38.079	719,700
2012-10-09	64.480	64.560	63.900	64.000	38.271	956,500
2012-10-08	64.310	64.560	63.650	64.260	38.426	1,179,900
2012-10-05	63.890	64.560	63.470	63.790	38.145	1,004,300
2012-10-04	63.250	63.890	62.970	63.570	38.014	1,046,500
2012-10-03	62.870	63.010	62.350	62.810	37.559	1,062,700
2012-10-02	63.460	63.530	62.350	62.660	37.469	890,400
2012-10-01	63.660	64.250	62.840	63.190	37.786	951,200
2012-09-28	63.060	63.400	62.340	63.300	37.852	1,097,000
2012-09-27	63.030	63.460	62.630	63.280	37.840	698,400
2012-09-26	63.020	63.100	62.350	62.570	37.416	1,087,900
2012-09-25	64.120	64.490	62.930	62.950	37.643	929,700

← NewerPage 59 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.