Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	57.980	58.120	56.640	57.250	33.277	1,778,900
2011-07-15	58.710	58.940	57.440	58.340	33.910	2,112,800
2011-07-14	59.150	59.270	58.030	58.440	33.968	2,197,600
2011-07-13	59.130	60.390	58.650	58.900	34.236	1,957,100
2011-07-12	58.500	59.720	58.500	58.740	34.143	1,812,600
2011-07-11	60.030	60.240	58.350	58.540	34.026	1,735,400
2011-07-08	60.800	61.140	60.150	60.910	35.404	1,651,600
2011-07-07	61.750	62.250	61.520	61.870	35.962	1,487,500
2011-07-06	60.550	61.050	59.920	61.000	35.456	1,661,100
2011-07-05	61.010	61.250	60.190	60.770	35.323	1,739,800
2011-07-01	60.390	61.140	59.910	61.000	35.456	1,732,100
2011-06-30	60.070	60.430	59.170	60.340	35.073	2,202,300
2011-06-29	58.930	59.390	58.610	59.280	34.457	1,915,400
2011-06-28	57.840	58.730	57.720	58.530	34.021	1,512,400
2011-06-27	56.240	57.850	56.240	57.680	33.527	1,746,500
2011-06-24	57.160	57.240	56.120	56.510	32.846	2,065,100
2011-06-23	56.860	57.170	55.940	57.080	33.178	2,391,300
2011-06-22	58.400	58.830	57.520	57.530	33.439	1,721,100
2011-06-21	57.980	59.240	57.960	58.730	34.137	2,080,400
2011-06-20	57.170	57.770	56.980	57.670	33.521	1,165,400
2011-06-17	57.620	57.830	57.010	57.230	33.265	1,627,700
2011-06-16	56.450	57.090	56.050	56.790	33.009	2,770,700
2011-06-15	57.200	57.580	56.290	56.660	32.934	2,320,600
2011-06-14	57.440	58.130	57.190	57.770	33.579	1,848,600
2011-06-13	56.970	57.270	56.390	56.680	32.945	2,156,400
2011-06-10	57.490	57.660	56.450	56.710	32.963	2,789,200
2011-06-09	57.460	58.340	57.030	58.130	33.608	2,627,900
2011-06-08	58.120	58.490	57.040	57.090	33.007	2,973,100
2011-06-07	58.580	59.270	58.240	58.470	33.804	1,632,100
2011-06-06	58.770	59.000	57.900	58.040	33.556	2,522,400
2011-06-03	59.350	59.730	58.650	58.970	34.094	2,459,800
2011-06-02	59.610	60.140	59.150	59.910	34.637	2,409,700
2011-06-01	61.290	61.730	59.430	59.520	34.412	4,202,100
2011-05-31	63.150	63.470	62.690	63.300	36.597	1,497,800
2011-05-27	62.400	62.780	62.230	62.440	36.100	1,022,000
2011-05-26	61.850	62.370	61.300	62.120	35.915	1,676,600
2011-05-25	61.880	62.490	61.560	62.120	35.915	1,064,000
2011-05-24	62.090	62.500	61.700	62.220	35.973	1,487,200
2011-05-23	62.080	62.260	61.520	61.930	35.805	1,500,000
2011-05-20	63.470	63.700	62.660	62.910	36.371	1,611,900
2011-05-19	63.600	64.100	63.420	63.730	36.846	1,437,200
2011-05-18	62.290	63.560	61.940	63.280	36.585	1,792,100
2011-05-17	61.560	62.350	61.330	62.180	35.949	1,896,400
2011-05-16	61.770	62.810	61.700	61.870	35.770	1,377,700
2011-05-13	62.800	62.920	61.800	62.000	35.845	1,507,600
2011-05-12	61.970	62.850	61.510	62.780	36.296	1,300,000
2011-05-11	63.160	63.290	61.830	62.170	35.944	1,400,000
2011-05-10	62.900	63.450	62.700	63.280	36.585	1,171,800
2011-05-09	62.350	62.700	61.870	62.630	36.210	1,346,800
2011-05-06	63.340	63.920	62.480	62.520	36.146	1,714,600
2011-05-05	62.390	63.610	62.160	62.470	36.117	1,700,000
2011-05-04	63.000	63.180	62.060	62.780	36.296	2,027,200
2011-05-03	63.800	63.800	62.630	62.990	36.418	2,100,000
2011-05-02	64.610	64.650	63.710	63.920	36.955	1,385,000
2011-04-29	64.470	64.690	64.000	64.250	37.146	1,118,600
2011-04-28	64.910	64.970	64.060	64.620	37.360	1,701,400
2011-04-27	63.810	64.970	63.540	64.940	37.545	2,654,500
2011-04-26	63.400	64.050	63.370	63.700	36.828	3,500,000
2011-04-25	63.970	64.130	63.040	63.310	36.603	2,567,700
2011-04-21	64.240	64.730	63.340	64.080	37.048	2,986,400

← NewerPage 65 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.