Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	65.540	65.790	65.060	65.690	38.842	1,388,800
2012-04-02	65.040	66.000	64.780	65.690	38.842	1,534,500
2012-03-30	64.400	65.630	64.350	65.300	38.611	1,847,600
2012-03-29	64.320	64.570	63.510	64.100	37.901	1,237,500
2012-03-28	65.030	65.180	63.790	64.490	38.132	1,332,600
2012-03-27	65.240	65.240	64.710	64.790	38.309	1,023,500
2012-03-26	64.810	65.150	64.450	65.000	38.434	1,195,100
2012-03-23	64.230	64.370	63.400	64.020	37.854	813,800
2012-03-22	64.170	64.230	63.530	63.940	37.807	927,800
2012-03-21	64.630	65.110	64.200	64.490	38.132	1,260,300
2012-03-20	64.260	64.640	64.000	64.500	38.138	1,222,700
2012-03-19	64.610	64.880	64.180	64.720	38.268	1,172,200
2012-03-16	64.870	65.200	64.640	64.770	38.298	2,177,100
2012-03-15	64.080	65.000	63.700	64.710	38.262	1,142,700
2012-03-14	63.960	64.210	63.260	63.760	37.700	1,102,700
2012-03-13	62.730	64.000	62.240	63.960	37.819	1,672,000
2012-03-12	63.010	63.410	62.220	62.390	36.689	1,426,900
2012-03-09	62.410	63.430	62.010	63.110	37.113	1,744,600
2012-03-08	61.780	62.170	61.240	62.050	36.489	1,521,600
2012-03-07	60.620	61.030	60.320	60.980	35.860	1,125,000
2012-03-06	60.540	60.760	60.000	60.180	35.390	1,742,900
2012-03-05	61.390	61.500	60.870	61.180	35.978	1,017,900
2012-03-02	62.150	62.240	61.420	61.650	36.254	1,011,200
2012-03-01	61.700	62.430	61.700	62.240	36.601	1,234,000
2012-02-29	61.610	61.940	61.080	61.590	36.219	1,550,400
2012-02-28	61.310	61.830	61.000	61.240	36.013	1,166,200
2012-02-27	60.580	61.450	60.480	61.250	36.019	1,330,400
2012-02-24	61.700	61.910	60.930	61.030	35.890	1,118,300
2012-02-23	61.000	61.600	60.850	61.490	36.160	1,490,300
2012-02-22	61.780	62.030	61.090	61.140	35.954	1,282,300
2012-02-21	63.000	63.000	61.500	61.700	36.284	2,066,900
2012-02-17	62.500	62.950	62.100	62.910	36.995	1,914,500
2012-02-16	60.200	62.230	60.090	62.220	36.589	2,005,900
2012-02-15	60.330	60.710	59.690	60.100	35.343	2,047,800
2012-02-14	59.690	60.040	59.330	59.950	35.254	1,468,500
2012-02-13	59.880	60.250	59.610	60.100	35.343	1,458,400
2012-02-10	58.850	59.300	58.380	59.140	34.778	1,864,900
2012-02-09	58.500	59.600	58.140	59.550	35.019	2,938,500
2012-02-08	58.640	59.010	57.820	58.530	34.419	3,052,400
2012-02-07	58.480	58.780	57.610	58.660	34.496	2,094,800
2012-02-06	58.790	59.380	58.520	58.760	34.555	1,316,500
2012-02-03	58.350	59.350	58.300	59.300	34.872	2,451,500
2012-02-02	58.930	59.090	57.700	57.850	34.020	1,881,700
2012-02-01	56.980	58.890	56.500	58.620	34.472	2,765,000
2012-01-31	58.680	58.680	57.110	57.840	34.014	2,232,800
2012-01-30	59.170	59.340	57.830	58.250	34.255	2,128,500
2012-01-27	59.880	60.840	59.380	59.820	35.178	2,712,700
2012-01-26	61.480	62.140	60.810	61.040	35.895	2,152,500
2012-01-25	60.290	61.150	60.120	60.980	35.860	1,354,800
2012-01-24	59.770	60.700	59.400	60.540	35.601	1,258,400
2012-01-23	60.030	60.400	59.590	60.180	35.390	1,414,000
2012-01-20	60.150	60.330	59.720	60.050	35.313	2,921,400
2012-01-19	60.040	60.520	58.880	60.060	35.319	2,854,600
2012-01-18	58.660	59.880	58.390	59.740	35.131	1,918,300
2012-01-17	59.230	59.930	58.490	58.680	34.508	1,731,800
2012-01-13	58.810	59.080	58.150	59.000	34.696	1,499,600
2012-01-12	59.610	59.680	58.870	59.370	34.913	1,788,100
2012-01-11	59.030	59.570	58.870	59.330	34.890	1,884,000
2012-01-10	59.280	60.760	59.090	60.410	35.525	2,607,400
2012-01-09	58.870	59.350	58.150	58.200	34.225	2,256,000

← NewerPage 62 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.