Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	63.970	64.580	63.550	64.130	38.348	699,800
2012-09-21	64.690	64.900	64.100	64.110	38.336	1,259,400
2012-09-20	64.210	64.480	63.670	64.370	38.492	803,600
2012-09-19	64.810	64.900	64.210	64.460	38.546	795,000
2012-09-18	64.620	65.120	64.340	64.540	38.594	1,189,000
2012-09-17	65.580	65.770	64.740	65.070	38.911	1,276,100
2012-09-14	63.920	65.970	63.920	65.810	39.353	1,659,800
2012-09-13	62.550	64.340	62.040	64.280	38.438	1,827,200
2012-09-12	63.350	63.790	63.130	63.370	37.894	685,200
2012-09-11	63.080	63.410	62.920	63.070	37.715	762,400
2012-09-10	63.370	63.980	63.180	63.250	37.619	776,100
2012-09-07	63.610	64.070	63.170	63.400	37.708	1,115,100
2012-09-06	61.500	63.440	61.500	63.290	37.643	1,117,400
2012-09-05	61.810	62.220	61.120	61.320	36.471	1,028,800
2012-09-04	61.470	62.080	61.360	61.990	36.869	749,000
2012-08-31	61.510	61.980	61.110	61.440	36.542	652,500
2012-08-30	60.900	61.650	60.660	61.380	36.507	649,300
2012-08-29	62.200	62.230	61.290	61.380	36.507	1,502,300
2012-08-28	61.610	62.400	61.580	62.060	36.911	803,900
2012-08-27	62.960	62.980	61.790	61.860	36.792	592,800
2012-08-24	61.440	62.870	61.290	62.730	37.310	930,900
2012-08-23	62.000	62.040	61.470	61.650	36.667	569,400
2012-08-22	62.140	62.290	61.610	62.160	36.971	649,000
2012-08-21	62.130	63.000	62.000	62.230	37.012	710,700
2012-08-20	62.160	62.340	61.590	62.090	36.929	727,600
2012-08-17	62.780	63.000	61.930	62.370	37.095	805,300
2012-08-16	61.410	62.780	61.260	62.650	37.262	1,098,500
2012-08-15	60.920	61.640	60.870	61.600	36.638	416,900
2012-08-14	61.230	61.440	60.880	61.030	36.299	544,100
2012-08-13	60.900	61.140	60.180	61.070	36.322	612,700
2012-08-10	60.910	61.090	60.460	60.930	36.239	701,800
2012-08-09	60.930	61.310	60.600	61.020	36.293	735,300
2012-08-08	61.420	61.650	60.720	60.780	36.150	1,056,900
2012-08-07	60.900	62.240	60.790	61.650	36.667	752,200
2012-08-06	60.980	61.220	60.500	60.660	36.078	958,100
2012-08-03	60.360	61.020	60.110	60.810	36.168	1,049,700
2012-08-02	59.500	59.930	58.520	59.120	35.163	1,363,500
2012-08-01	61.290	61.330	60.100	60.170	35.787	1,292,200
2012-07-31	60.040	61.000	59.880	60.750	36.132	1,450,200
2012-07-30	61.060	61.480	60.080	60.220	35.817	1,884,000
2012-07-27	60.520	61.660	60.140	61.250	36.429	1,307,200
2012-07-26	60.010	60.440	59.250	59.750	35.537	1,733,800
2012-07-25	59.050	59.740	58.840	58.970	35.073	2,220,600
2012-07-24	61.260	61.260	59.990	60.680	36.090	1,410,900
2012-07-23	60.370	61.500	59.920	61.120	36.352	1,000,600
2012-07-20	62.250	62.610	61.440	61.470	36.560	2,517,100
2012-07-19	62.850	63.400	62.490	62.700	37.292	1,301,500
2012-07-18	61.800	63.040	61.790	62.950	37.440	1,192,400
2012-07-17	62.300	62.690	61.110	62.080	36.923	931,800
2012-07-16	62.330	62.530	61.670	61.850	36.786	945,600
2012-07-13	60.790	62.970	60.580	62.790	37.345	1,748,100
2012-07-12	60.210	60.660	59.810	60.370	35.906	1,479,500
2012-07-11	60.350	61.090	60.220	60.930	36.239	1,075,800
2012-07-10	62.360	62.770	60.120	60.320	35.876	1,869,100
2012-07-09	61.880	61.880	61.290	61.740	36.721	958,000
2012-07-06	61.570	62.010	61.220	61.820	36.768	964,100
2012-07-05	62.900	63.120	62.360	62.420	37.125	971,100
2012-07-03	63.040	63.370	62.710	63.120	37.542	657,800
2012-07-02	63.160	63.330	62.240	63.030	37.488	1,060,300
2012-06-29	62.140	62.970	61.650	62.960	37.446	1,838,600

← NewerPage 60 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.