Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	58.410	59.180	57.970	58.710	34.525	1,984,000
2012-01-05	56.930	58.410	56.480	58.290	34.278	1,832,800
2012-01-04	57.230	57.710	56.820	57.480	33.802	1,192,500
2012-01-03	58.510	59.070	57.520	57.590	33.867	1,657,400
2011-12-30	57.500	57.590	56.890	56.950	33.490	1,115,700
2011-12-29	56.610	57.470	56.410	57.360	33.731	1,029,800
2011-12-28	57.480	57.570	56.230	56.290	33.102	1,313,400
2011-12-27	57.460	58.010	57.010	57.420	33.767	843,800
2011-12-23	57.000	57.510	56.440	57.490	33.808	1,197,300
2011-12-22	56.890	57.420	56.600	56.830	33.420	1,665,700
2011-12-21	56.500	57.100	55.120	56.560	33.261	2,067,700
2011-12-20	54.900	56.560	54.780	56.450	33.196	1,930,700
2011-12-19	54.470	54.730	53.570	53.680	31.567	2,479,500
2011-12-16	54.490	55.020	53.810	54.280	31.920	3,122,800
2011-12-15	54.830	55.000	53.920	54.000	31.755	1,708,800
2011-12-14	54.870	55.150	53.880	54.130	31.832	2,837,700
2011-12-13	56.350	56.770	54.470	55.030	32.361	2,152,100
2011-12-12	56.610	56.760	55.440	56.230	33.067	2,037,500
2011-12-09	56.640	58.170	56.280	57.960	33.902	2,766,000
2011-12-08	58.940	59.000	56.810	56.990	33.335	3,187,900
2011-12-07	57.690	59.550	56.970	59.350	34.715	6,554,500
2011-12-06	58.010	58.290	57.330	57.840	33.832	2,085,900
2011-12-05	58.840	59.320	57.440	58.010	33.931	2,516,200
2011-12-02	57.410	59.090	57.300	57.500	33.633	1,892,900
2011-12-01	56.420	56.850	55.530	56.580	33.095	1,648,800
2011-11-30	55.670	56.900	55.520	56.760	33.200	3,191,200
2011-11-29	53.060	53.580	52.550	53.210	31.124	1,904,200
2011-11-28	51.990	52.820	51.850	52.820	30.895	2,103,300
2011-11-25	49.500	50.570	49.380	49.610	29.018	912,300
2011-11-23	50.370	50.480	49.350	49.440	28.918	2,354,800
2011-11-22	51.060	51.550	50.370	50.970	29.813	2,058,000
2011-11-21	51.600	51.700	50.740	51.260	29.983	2,120,700
2011-11-18	52.990	53.040	52.130	52.500	30.708	1,726,600
2011-11-17	53.340	53.740	52.280	52.520	30.720	2,591,600
2011-11-16	53.860	54.880	53.290	53.470	31.276	1,989,700
2011-11-15	53.970	55.040	53.660	54.720	32.007	1,827,700
2011-11-14	54.150	54.490	54.020	54.270	31.744	2,420,400
2011-11-11	53.160	54.530	52.920	54.330	31.779	2,124,100
2011-11-10	52.560	52.790	51.710	52.150	30.504	1,964,900
2011-11-09	52.510	52.740	51.360	51.420	30.077	3,044,700
2011-11-08	53.350	54.490	53.130	54.330	31.779	2,311,600
2011-11-07	52.910	53.200	52.060	53.010	31.007	2,362,400
2011-11-04	52.030	52.920	51.370	52.760	30.860	2,704,800
2011-11-03	52.000	53.240	50.390	52.810	30.890	2,570,800
2011-11-02	50.960	51.730	50.270	51.170	29.930	2,843,800
2011-11-01	50.440	51.530	49.530	49.640	29.035	4,748,500
2011-10-31	55.330	55.560	52.690	52.840	30.907	3,427,800
2011-10-28	56.420	57.000	55.860	56.540	33.071	1,986,600
2011-10-27	54.360	57.230	54.360	56.810	33.229	3,868,300
2011-10-26	51.750	51.790	49.800	51.020	29.843	3,244,100
2011-10-25	50.690	52.700	50.390	51.080	29.878	4,168,300
2011-10-24	54.760	56.160	54.540	55.990	32.750	2,360,200
2011-10-21	53.600	54.920	53.480	54.860	32.089	2,424,400
2011-10-20	52.650	53.240	51.730	52.780	30.872	3,369,100
2011-10-19	53.850	54.210	52.530	52.690	30.819	3,410,000
2011-10-18	52.120	54.360	51.550	53.940	31.551	2,822,800
2011-10-17	53.230	53.390	51.580	51.750	30.270	2,098,700
2011-10-14	53.430	54.590	52.750	53.580	31.340	2,533,600
2011-10-13	52.810	53.070	51.120	52.340	30.615	2,864,100
2011-10-12	52.150	54.430	52.020	53.470	31.276	4,143,400

← NewerPage 63 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.