Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	54.710	55.230	54.200	54.700	31.336	1,332,500
2010-10-27	54.150	54.750	53.850	54.400	31.165	1,602,200
2010-10-26	54.160	55.050	53.240	54.590	31.273	2,477,100
2010-10-25	55.120	55.220	54.690	54.690	31.331	2,944,800
2010-10-22	55.000	55.380	54.480	54.890	31.445	3,380,400
2010-10-21	53.130	53.550	52.520	52.700	30.191	2,306,700
2010-10-20	51.800	53.190	51.520	52.870	30.288	1,590,200
2010-10-19	51.990	52.600	51.360	51.770	29.658	1,697,500
2010-10-18	52.520	53.070	52.280	52.920	30.317	1,814,200
2010-10-15	52.970	52.970	52.160	52.380	30.007	1,495,800
2010-10-14	52.980	53.460	52.180	52.520	30.088	1,750,800
2010-10-13	52.500	53.430	52.260	53.030	30.380	2,702,600
2010-10-12	51.740	52.290	51.350	52.130	29.864	1,925,200
2010-10-11	51.200	51.870	50.950	51.720	29.629	2,025,900
2010-10-08	50.530	51.780	50.200	51.620	29.572	2,187,300
2010-10-07	52.220	52.220	51.020	51.160	29.308	2,250,500
2010-10-06	51.850	52.220	51.370	51.990	29.784	2,519,800
2010-10-05	50.480	52.060	49.800	51.920	29.744	2,263,900
2010-10-04	50.250	50.620	49.350	49.780	28.518	1,400,600
2010-10-01	50.690	51.100	49.870	50.340	28.839	1,734,300
2010-09-30	49.980	50.550	49.790	50.060	28.678	2,542,500
2010-09-29	49.900	50.000	49.200	49.640	28.438	1,257,500
2010-09-28	50.210	50.380	49.310	50.100	28.701	1,840,000
2010-09-27	50.530	50.650	49.900	49.970	28.627	1,247,000
2010-09-24	48.830	50.410	48.770	50.370	28.856	2,151,200
2010-09-23	49.000	49.210	48.130	48.200	27.613	2,437,400
2010-09-22	50.140	50.650	49.260	49.480	28.346	1,319,800
2010-09-21	51.010	51.210	49.980	50.150	28.730	2,153,300
2010-09-20	49.790	51.140	49.640	51.030	29.234	1,871,400
2010-09-17	49.870	49.990	49.030	49.660	28.449	2,290,600
2010-09-16	49.430	49.670	49.140	49.620	28.426	1,581,900
2010-09-15	49.500	49.550	48.760	49.520	28.369	2,956,300
2010-09-14	49.620	49.990	49.190	49.850	28.558	1,852,200
2010-09-13	49.390	49.900	49.310	49.880	28.575	2,763,800
2010-09-10	48.330	48.670	48.080	48.620	27.853	1,489,300
2010-09-09	48.380	48.650	47.880	48.610	27.693	2,163,100
2010-09-08	47.110	47.900	47.110	47.670	27.157	1,808,500
2010-09-07	47.660	47.660	46.820	46.920	26.730	1,400,300
2010-09-03	47.350	48.170	47.350	48.090	27.397	2,081,000
2010-09-02	46.290	46.690	45.920	46.650	26.576	2,215,900
2010-09-01	44.790	46.020	44.450	46.020	26.217	3,963,500
2010-08-31	43.510	44.330	43.300	43.790	24.947	2,753,200
2010-08-30	45.090	45.100	43.740	43.780	24.941	3,044,300
2010-08-27	44.260	45.240	43.600	45.240	25.773	3,870,500
2010-08-26	45.270	45.520	43.970	43.980	25.055	3,338,600
2010-08-25	44.540	45.300	44.100	45.100	25.693	2,302,100
2010-08-24	45.400	45.400	44.640	44.850	25.551	2,315,800
2010-08-23	46.250	46.390	45.820	45.830	26.109	1,264,600
2010-08-20	45.610	46.260	45.280	46.090	26.257	2,311,500
2010-08-19	47.110	47.370	45.640	45.650	26.007	2,567,800
2010-08-18	47.610	47.800	46.970	47.490	27.055	1,479,500
2010-08-17	46.670	47.970	46.540	47.740	27.197	2,201,700
2010-08-16	46.100	46.680	45.750	46.210	26.326	1,665,000
2010-08-13	46.350	46.720	46.250	46.410	26.440	1,962,900
2010-08-12	46.660	46.860	46.340	46.500	26.491	3,113,300
2010-08-11	48.500	48.530	47.200	47.220	26.901	3,555,500
2010-08-10	49.490	49.580	48.700	49.170	28.012	2,476,900
2010-08-09	49.500	50.380	49.250	49.900	28.428	2,163,200
2010-08-06	49.860	50.230	48.400	49.260	28.063	2,681,900
2010-08-05	49.670	50.430	49.380	50.340	28.679	2,062,000

← NewerPage 68 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.