Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	49.670	50.430	49.380	50.340	28.679	2,062,000
2010-08-04	49.950	50.240	49.550	50.150	28.570	1,361,200
2010-08-03	50.020	50.170	49.370	49.700	28.314	2,469,600
2010-08-02	48.920	50.070	48.630	50.020	28.496	2,380,500
2010-07-30	48.110	48.690	47.730	48.230	27.476	1,864,800
2010-07-29	48.480	49.750	48.070	48.710	27.750	1,768,900
2010-07-28	48.890	48.980	48.010	48.210	27.465	1,476,500
2010-07-27	48.930	49.020	48.250	48.340	27.539	1,947,600
2010-07-26	48.010	48.610	47.430	48.470	27.613	2,730,800
2010-07-23	48.200	48.330	46.890	47.850	27.260	5,420,900
2010-07-22	47.680	49.550	47.620	49.440	28.166	2,472,700
2010-07-21	48.160	48.310	47.010	47.120	26.844	2,396,500
2010-07-20	46.320	47.710	46.040	47.650	27.146	1,698,600
2010-07-19	47.040	47.340	46.180	47.270	26.930	1,402,200
2010-07-16	48.200	48.300	46.800	46.930	26.736	2,572,800
2010-07-15	48.530	48.670	47.600	48.500	27.630	2,083,400
2010-07-14	48.880	49.160	48.040	48.510	27.636	1,174,900
2010-07-13	48.370	49.330	48.090	49.140	27.995	1,945,800
2010-07-12	47.530	48.030	47.330	47.800	27.232	2,513,500
2010-07-09	47.120	48.020	47.060	47.890	27.283	2,596,100
2010-07-08	46.530	47.470	46.330	47.090	26.827	3,733,000
2010-07-07	43.640	46.010	43.640	45.940	26.172	3,044,800
2010-07-06	44.310	44.880	43.180	43.780	24.941	2,792,400
2010-07-02	44.280	44.580	43.020	43.600	24.839	2,608,300
2010-07-01	44.260	44.800	42.810	44.120	25.135	2,918,000
2010-06-30	44.610	45.460	44.280	44.390	25.289	2,218,600
2010-06-29	46.380	46.490	44.590	44.850	25.551	3,288,500
2010-06-28	47.550	48.000	46.930	46.990	26.770	1,598,300
2010-06-25	46.400	47.940	46.150	47.570	27.100	3,398,000
2010-06-24	47.300	47.610	45.830	46.000	26.206	2,981,700
2010-06-23	47.990	48.310	47.420	47.630	27.135	1,643,200
2010-06-22	48.470	49.420	47.770	47.830	27.249	2,241,900
2010-06-21	49.870	50.250	48.570	48.760	27.778	1,868,200
2010-06-18	49.440	49.600	48.880	49.340	28.109	2,182,800
2010-06-17	49.510	49.800	48.650	49.440	28.166	2,674,600
2010-06-16	50.250	50.420	49.280	49.500	28.200	3,079,000
2010-06-15	51.040	51.040	49.910	50.490	28.764	2,538,300
2010-06-14	50.830	50.910	49.320	49.380	28.132	1,596,600
2010-06-11	48.040	50.000	48.040	49.840	28.394	2,035,200
2010-06-10	47.160	48.930	47.160	48.820	27.813	2,305,400
2010-06-09	48.150	48.720	47.040	47.210	26.742	2,418,900
2010-06-08	47.190	48.080	46.500	47.970	27.172	2,721,100
2010-06-07	48.360	48.680	47.090	47.120	26.691	2,137,600
2010-06-04	48.050	49.270	47.800	47.920	27.144	4,172,700
2010-06-03	49.990	50.030	48.840	49.470	28.022	2,159,700
2010-06-02	48.840	50.150	48.130	50.090	28.373	2,522,500
2010-06-01	49.100	49.900	48.580	48.710	27.591	2,150,900
2010-05-28	51.200	51.450	49.430	49.520	28.050	3,086,300
2010-05-27	50.680	51.980	50.460	51.470	29.155	2,586,100
2010-05-26	50.000	50.740	49.240	49.430	27.999	2,663,800
2010-05-25	47.030	49.890	47.030	49.840	28.231	3,498,000
2010-05-24	50.770	50.790	48.840	48.870	27.682	3,025,500
2010-05-21	47.730	51.460	47.320	50.990	28.883	4,011,200
2010-05-20	50.510	50.830	48.960	48.970	27.739	2,823,700
2010-05-19	51.760	52.330	50.640	51.790	29.336	1,997,800
2010-05-18	53.500	54.010	51.730	51.980	29.443	2,202,000
2010-05-17	52.590	53.470	51.890	53.120	30.089	2,010,700
2010-05-14	53.240	53.240	51.990	52.470	29.721	2,448,600
2010-05-13	54.780	54.780	53.680	53.740	30.440	2,138,300
2010-05-12	54.350	55.100	54.140	54.980	31.143	2,242,300

← NewerPage 69 of 79 · 4,734 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.