Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	51.410	52.160	51.040	51.760	30.275	2,281,100
2011-10-10	50.170	51.830	50.130	51.790	30.293	2,185,500
2011-10-07	50.770	50.940	48.950	49.060	28.696	2,727,900
2011-10-06	48.750	50.460	47.740	50.400	29.480	2,567,100
2011-10-05	48.350	49.430	47.730	49.040	28.684	2,659,600
2011-10-04	45.220	48.490	44.680	48.460	28.345	3,770,600
2011-10-03	47.320	48.030	45.690	45.890	26.842	3,579,800
2011-09-30	48.610	49.210	47.770	47.770	27.942	3,457,400
2011-09-29	49.650	50.000	48.170	49.690	29.065	2,953,400
2011-09-28	49.500	50.060	48.280	48.420	28.322	3,059,500
2011-09-27	49.080	51.060	48.720	49.510	28.959	3,633,800
2011-09-26	47.550	48.310	46.280	48.270	28.234	3,610,100
2011-09-23	46.990	47.920	46.400	46.910	27.439	4,051,000
2011-09-22	47.270	47.490	45.750	46.970	27.474	6,098,900
2011-09-21	51.270	51.650	48.820	48.830	28.562	3,121,400
2011-09-20	51.750	52.490	51.280	51.310	30.012	1,828,600
2011-09-19	52.010	52.190	50.570	51.460	30.100	2,728,900
2011-09-16	53.190	53.360	51.920	53.030	31.018	2,773,200
2011-09-15	51.480	53.020	51.340	53.000	31.001	2,446,000
2011-09-14	50.660	51.710	49.410	50.980	29.819	2,610,500
2011-09-13	50.020	50.770	49.250	50.360	29.457	2,316,500
2011-09-12	48.190	49.830	48.070	49.780	29.117	2,654,800
2011-09-09	49.890	50.740	49.090	49.430	28.731	3,217,800
2011-09-08	50.910	51.660	50.430	50.550	29.382	2,253,400
2011-09-07	50.400	51.780	50.170	51.650	30.022	2,395,900
2011-09-06	48.430	49.450	47.960	49.380	28.702	2,571,100
2011-09-02	50.910	51.340	49.940	50.170	29.161	1,929,600
2011-09-01	53.340	53.710	52.170	52.180	30.330	2,036,300
2011-08-31	53.480	54.210	53.100	53.480	31.085	2,462,300
2011-08-30	52.410	53.320	51.820	52.920	30.760	1,936,400
2011-08-29	51.650	53.000	51.430	52.990	30.800	1,946,700
2011-08-26	48.860	51.350	47.790	50.690	29.464	3,057,900
2011-08-25	50.640	52.270	49.010	49.440	28.737	2,679,800
2011-08-24	49.290	50.930	48.740	50.340	29.260	3,004,800
2011-08-23	47.100	49.400	46.690	49.390	28.708	3,256,700
2011-08-22	47.620	48.240	46.600	46.890	27.255	3,805,400
2011-08-19	46.650	48.650	46.280	46.440	26.993	4,422,300
2011-08-18	49.200	49.200	46.510	47.080	27.365	5,819,100
2011-08-17	51.400	51.760	50.660	50.980	29.632	2,852,000
2011-08-16	51.120	51.860	50.330	51.200	29.760	3,610,700
2011-08-15	51.480	52.150	50.900	51.940	30.190	2,548,400
2011-08-12	52.210	53.140	50.730	50.960	29.621	3,895,500
2011-08-11	49.050	52.500	48.680	51.680	30.039	4,561,300
2011-08-10	50.430	51.310	48.600	49.040	28.505	5,741,600
2011-08-09	48.230	52.160	47.820	51.990	30.219	6,860,300
2011-08-08	50.080	51.290	46.940	47.230	27.452	6,726,100
2011-08-05	52.890	53.200	50.370	51.510	29.940	3,562,900
2011-08-04	54.590	55.030	52.040	52.120	30.295	3,768,000
2011-08-03	54.950	55.620	53.690	55.340	32.166	2,977,600
2011-08-02	56.050	56.780	54.870	54.880	31.899	2,104,300
2011-08-01	57.460	57.960	56.080	56.670	32.939	2,373,300
2011-07-29	55.740	57.600	55.420	56.800	33.015	2,590,700
2011-07-28	55.890	57.670	55.810	56.410	32.788	2,641,000
2011-07-27	59.640	59.970	55.460	55.970	32.533	4,823,300
2011-07-26	60.180	61.050	59.610	60.060	34.910	2,430,100
2011-07-25	59.700	60.570	59.320	59.970	34.858	1,832,700
2011-07-22	60.340	60.780	59.990	60.320	35.061	1,438,900
2011-07-21	57.760	60.900	57.760	60.220	35.003	2,851,700
2011-07-20	58.320	58.600	57.590	57.790	33.590	1,279,400
2011-07-19	57.430	58.370	57.270	58.310	33.893	1,292,000

← NewerPage 64 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.