Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	60.180	60.840	59.630	60.740	36.126	975,900
2012-06-27	60.060	60.820	59.640	60.660	36.078	1,103,300
2012-06-26	59.770	60.050	59.220	59.740	35.531	1,293,000
2012-06-25	60.010	60.180	59.240	59.410	35.335	1,848,900
2012-06-22	60.260	60.920	59.450	60.750	36.132	2,043,300
2012-06-21	62.170	62.390	59.450	59.470	35.371	2,157,000
2012-06-20	61.770	62.360	61.290	61.860	36.792	1,969,900
2012-06-19	60.920	61.830	60.880	61.690	36.691	1,569,300
2012-06-18	60.360	60.820	59.860	60.640	36.067	1,212,000
2012-06-15	59.860	60.810	59.600	60.790	36.156	2,471,000
2012-06-14	58.830	60.090	58.740	59.760	35.543	2,022,000
2012-06-13	58.510	59.240	58.160	58.640	34.877	1,839,200
2012-06-12	57.460	58.920	57.460	58.910	35.038	2,063,000
2012-06-11	59.440	59.550	58.070	58.130	34.371	1,443,300
2012-06-08	58.180	58.830	57.520	58.800	34.768	1,464,900
2012-06-07	58.590	58.870	57.800	58.300	34.472	2,110,300
2012-06-06	56.190	57.700	55.950	57.700	34.117	1,640,300
2012-06-05	55.080	55.880	55.080	55.570	32.858	2,144,900
2012-06-04	55.200	55.540	54.470	55.220	32.651	2,201,400
2012-06-01	56.240	56.470	55.000	55.210	32.645	2,728,000
2012-05-31	57.400	58.060	56.540	57.590	34.052	1,701,000
2012-05-30	57.640	57.830	57.230	57.350	33.910	1,261,700
2012-05-29	57.880	58.400	57.650	58.310	34.478	1,638,900
2012-05-25	58.030	58.340	57.090	57.200	33.822	2,058,500
2012-05-24	57.860	58.070	57.190	58.070	34.336	1,927,200
2012-05-23	57.480	57.780	56.820	57.600	34.058	3,126,500
2012-05-22	58.520	59.280	57.680	58.100	34.354	2,049,000
2012-05-21	56.890	58.180	56.630	58.150	34.383	2,241,800
2012-05-18	58.360	58.590	56.760	56.890	33.638	2,322,400
2012-05-17	59.370	59.500	58.010	58.010	34.301	1,697,300
2012-05-16	59.910	60.410	59.140	59.160	34.980	1,608,700
2012-05-15	59.620	60.200	59.340	59.410	35.128	1,442,300
2012-05-14	59.230	60.150	59.030	59.490	35.176	1,555,200
2012-05-11	59.390	60.630	59.000	60.130	35.554	1,321,100
2012-05-10	60.400	60.700	59.540	59.870	35.400	1,527,500
2012-05-09	59.110	60.040	59.000	59.730	35.318	1,669,600
2012-05-08	59.700	60.080	58.840	60.000	35.477	1,936,500
2012-05-07	59.950	60.570	59.720	60.250	35.625	2,270,300
2012-05-04	60.970	61.220	60.000	60.450	35.743	1,913,900
2012-05-03	62.250	62.360	61.260	61.490	36.358	1,567,200
2012-05-02	62.610	62.610	61.830	62.240	36.802	1,577,400
2012-05-01	62.940	63.890	62.520	62.920	37.204	2,064,700
2012-04-30	63.060	63.200	62.520	63.120	37.322	852,900
2012-04-27	63.550	63.840	62.660	63.230	37.387	979,700
2012-04-26	62.900	63.660	62.730	63.400	37.488	1,098,600
2012-04-25	62.340	63.360	61.830	63.180	37.357	1,511,600
2012-04-24	61.230	62.420	61.090	61.950	36.630	1,629,800
2012-04-23	61.270	61.270	60.470	61.010	36.074	1,447,600
2012-04-20	61.960	62.520	61.510	61.880	36.589	1,305,500
2012-04-19	62.560	62.750	61.400	61.760	36.518	1,167,300
2012-04-18	63.120	63.120	62.390	62.440	36.920	1,019,300
2012-04-17	62.790	63.780	62.460	63.500	37.547	1,069,400
2012-04-16	62.690	62.870	61.660	62.180	36.766	1,197,600
2012-04-13	63.170	63.170	61.950	62.050	36.689	1,102,000
2012-04-12	62.080	63.140	61.810	63.070	37.292	1,532,300
2012-04-11	62.830	63.000	61.530	61.800	36.541	2,129,200
2012-04-10	63.530	63.590	61.840	61.850	36.571	1,850,200
2012-04-09	63.830	64.040	63.250	63.610	37.612	859,900
2012-04-05	64.250	65.030	64.180	64.880	38.363	778,800
2012-04-04	65.070	65.250	64.350	64.540	38.162	1,230,400

← NewerPage 61 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.