Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	66.250	66.970	65.960	66.370	38.372	2,157,200
2011-04-19	65.940	66.180	65.430	66.040	38.181	1,096,000
2011-04-18	65.950	66.100	64.920	65.670	37.967	1,302,200
2011-04-15	66.730	67.110	66.250	67.010	38.742	998,400
2011-04-14	66.830	66.870	66.280	66.560	38.482	790,400
2011-04-13	67.010	67.490	66.470	67.080	38.782	1,269,600
2011-04-12	66.890	67.040	66.040	66.520	38.459	881,300
2011-04-11	68.250	68.300	66.920	67.300	38.910	1,002,900
2011-04-08	68.490	68.590	67.570	67.850	39.228	1,163,800
2011-04-07	67.700	68.260	67.230	67.920	39.268	998,600
2011-04-06	67.640	68.060	67.420	67.920	39.268	961,600
2011-04-05	66.880	67.430	66.470	67.350	38.938	1,004,900
2011-04-04	68.050	68.170	67.140	67.310	38.915	895,200
2011-04-01	67.070	67.940	67.060	67.890	39.251	1,809,000
2011-03-31	65.900	66.490	65.610	66.420	38.401	1,117,400
2011-03-30	65.240	66.960	65.240	66.190	38.268	1,576,300
2011-03-29	64.390	65.170	63.860	65.170	37.678	1,496,900
2011-03-28	65.260	65.260	64.350	64.430	37.250	954,100
2011-03-25	64.640	65.650	64.410	65.070	37.620	1,365,600
2011-03-24	64.440	64.590	63.670	64.500	37.291	1,224,200
2011-03-23	62.680	63.910	62.100	63.760	36.863	1,342,400
2011-03-22	63.570	63.570	62.770	63.030	36.441	2,143,200
2011-03-21	63.170	63.800	62.870	63.680	36.817	1,531,400
2011-03-18	62.870	63.400	62.140	62.240	35.984	2,061,200
2011-03-17	62.050	62.670	61.360	61.990	35.840	1,335,400
2011-03-16	61.940	62.660	60.580	60.830	35.169	2,154,800
2011-03-15	61.390	62.570	61.030	61.960	35.822	3,308,100
2011-03-14	64.080	64.420	63.260	63.690	36.822	2,092,100
2011-03-11	64.120	64.810	63.820	64.720	37.418	1,120,400
2011-03-10	65.510	65.650	64.230	64.380	37.042	1,962,500
2011-03-09	67.430	67.630	66.470	66.690	38.371	1,850,200
2011-03-08	66.220	67.690	65.880	67.580	38.883	1,328,600
2011-03-07	67.030	67.630	65.740	65.940	37.940	979,200
2011-03-04	67.480	67.560	65.850	66.740	38.400	1,282,800
2011-03-03	66.390	67.840	66.130	67.620	38.906	1,206,500
2011-03-02	65.390	65.860	64.730	65.520	37.698	998,000
2011-03-01	67.170	67.340	65.140	65.350	37.600	1,819,000
2011-02-28	67.400	67.800	66.470	66.980	38.538	1,868,700
2011-02-25	66.590	67.250	66.390	67.120	38.619	1,985,100
2011-02-24	66.440	67.150	65.470	66.300	38.147	1,931,700
2011-02-23	67.660	68.100	65.540	66.250	38.118	2,089,700
2011-02-22	70.080	70.640	67.450	67.630	38.912	1,846,900
2011-02-18	70.500	71.290	70.090	71.100	40.909	1,214,200
2011-02-17	70.510	70.530	69.880	70.330	40.466	882,400
2011-02-16	69.400	70.740	69.280	70.490	40.558	1,493,700
2011-02-15	68.930	69.560	68.870	69.190	39.810	953,400
2011-02-14	68.770	69.480	68.600	69.320	39.884	904,200
2011-02-11	67.830	69.250	67.610	68.980	39.689	1,057,100
2011-02-10	66.710	68.210	66.710	68.070	39.165	1,037,300
2011-02-09	67.190	67.490	66.780	67.130	38.624	856,300
2011-02-08	67.250	67.500	66.800	67.250	38.693	1,008,000
2011-02-07	66.280	67.560	66.200	67.010	38.555	1,511,500
2011-02-04	66.290	66.870	65.930	66.080	38.020	1,437,000
2011-02-03	66.430	66.750	65.510	66.120	38.043	1,170,800
2011-02-02	66.750	67.020	66.300	66.520	38.273	1,308,700
2011-02-01	66.000	67.600	65.960	67.210	38.670	1,737,700
2011-01-31	65.910	66.340	64.970	65.920	37.928	2,165,400
2011-01-28	68.900	68.980	64.960	65.850	37.888	2,830,200
2011-01-27	67.370	68.230	67.130	68.070	39.165	1,534,400
2011-01-26	67.180	67.520	66.590	67.290	38.716	1,279,200

← NewerPage 66 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.