Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	66.500	66.850	65.840	66.830	38.452	1,452,300
2011-01-24	65.340	66.530	65.310	66.520	38.273	1,271,900
2011-01-21	66.160	66.750	65.870	66.250	38.118	1,189,200
2011-01-20	66.260	66.960	65.420	65.630	37.761	1,241,100
2011-01-19	67.440	67.590	65.890	66.020	37.986	1,544,300
2011-01-18	67.570	67.920	66.940	67.860	39.044	1,324,500
2011-01-14	66.510	67.760	66.090	67.700	38.952	1,884,000
2011-01-13	66.490	67.470	66.310	66.740	38.400	1,533,600
2011-01-12	65.590	66.650	65.540	66.610	38.325	1,444,700
2011-01-11	64.990	66.010	64.910	65.210	37.520	1,087,400
2011-01-10	64.230	64.950	63.680	64.730	37.243	1,281,600
2011-01-07	65.290	65.810	63.970	64.630	37.186	1,452,200
2011-01-06	65.240	66.090	64.950	65.160	37.491	1,563,900
2011-01-05	64.350	65.160	64.340	65.160	37.491	1,886,700
2011-01-04	64.650	65.360	64.150	64.280	36.985	2,078,800
2011-01-03	64.920	66.150	64.880	65.780	37.848	2,496,500
2010-12-31	64.160	64.620	63.800	64.540	37.134	1,177,400
2010-12-30	64.010	64.450	63.850	64.220	36.950	978,700
2010-12-29	64.300	64.300	63.680	63.910	36.772	916,100
2010-12-28	64.790	65.040	64.040	64.380	37.042	560,900
2010-12-27	64.180	64.750	64.040	64.730	37.243	563,300
2010-12-23	65.130	65.240	63.980	64.400	37.054	920,300
2010-12-22	64.490	65.380	64.410	65.370	37.612	1,439,300
2010-12-21	63.730	64.540	63.610	64.270	36.979	1,345,600
2010-12-20	63.450	63.640	62.830	63.360	36.455	1,014,100
2010-12-17	62.550	63.290	62.550	62.990	36.242	2,410,300
2010-12-16	62.750	62.960	62.170	62.640	36.041	2,669,600
2010-12-15	63.760	63.820	62.550	62.700	36.075	2,539,800
2010-12-14	63.900	63.900	62.430	62.780	36.122	1,089,900
2010-12-13	63.660	64.040	63.030	63.450	36.507	1,981,900
2010-12-10	62.460	63.160	62.030	63.020	36.260	1,224,100
2010-12-09	62.220	62.680	61.670	62.440	35.771	1,879,300
2010-12-08	62.260	62.570	61.570	61.840	35.427	2,658,100
2010-12-07	62.570	63.220	62.070	62.100	35.576	2,932,100
2010-12-06	61.220	61.660	60.730	61.580	35.278	1,351,000
2010-12-03	60.990	61.500	60.020	61.320	35.129	1,496,100
2010-12-02	59.700	61.520	59.700	61.470	35.215	2,086,200
2010-12-01	59.590	59.990	59.180	59.460	34.063	2,466,500
2010-11-30	57.800	58.940	57.510	58.330	33.416	1,504,500
2010-11-29	58.170	58.660	57.660	58.340	33.422	1,227,100
2010-11-26	58.730	59.050	58.350	58.650	33.599	451,100
2010-11-24	57.760	59.340	57.720	59.220	33.926	1,743,600
2010-11-23	57.510	57.850	57.000	57.180	32.757	2,537,300
2010-11-22	58.820	59.000	57.990	58.540	33.536	1,179,400
2010-11-19	58.440	59.030	57.800	58.980	33.788	1,404,400
2010-11-18	58.150	59.310	58.130	58.540	33.536	1,866,800
2010-11-17	56.870	57.750	56.630	57.400	32.883	1,323,800
2010-11-16	57.740	58.120	56.460	56.860	32.574	1,862,000
2010-11-15	57.960	58.810	57.800	58.170	33.324	1,502,600
2010-11-12	58.100	58.260	57.390	57.740	33.078	1,725,100
2010-11-11	57.600	58.870	57.510	58.660	33.605	1,338,700
2010-11-10	57.720	58.540	57.160	58.310	33.405	2,105,000
2010-11-09	59.240	59.360	57.520	57.860	33.147	2,093,600
2010-11-08	60.000	60.090	58.810	59.010	33.806	1,949,100
2010-11-05	59.060	60.520	58.800	60.460	34.636	2,941,900
2010-11-04	57.640	59.250	57.080	59.130	33.874	2,730,600
2010-11-03	56.270	56.760	55.920	56.760	32.517	1,678,100
2010-11-02	56.090	56.560	55.660	56.290	32.247	1,536,000
2010-11-01	55.470	56.110	54.940	55.400	31.737	1,460,000
2010-10-29	54.630	55.470	54.310	55.270	31.663	2,456,500

← NewerPage 67 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.