Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	54.260	54.980	53.670	54.040	30.610	2,975,700
2010-05-10	55.150	55.890	54.160	55.040	31.177	2,614,000
2010-05-07	53.400	53.810	52.030	52.510	29.744	4,105,100
2010-05-06	56.300	57.140	50.520	53.450	30.276	4,050,500
2010-05-05	56.790	57.600	56.310	56.580	32.049	1,698,400
2010-05-04	57.820	58.000	57.030	57.310	32.463	2,538,700
2010-05-03	57.750	58.690	57.540	58.580	33.182	1,344,600
2010-04-30	58.910	59.050	57.480	57.540	32.593	1,461,000
2010-04-29	57.000	59.110	56.890	58.890	33.358	1,715,600
2010-04-28	56.560	57.190	56.310	56.510	32.009	2,083,500
2010-04-27	57.350	58.040	56.030	56.260	31.868	1,899,200
2010-04-26	58.970	59.130	57.580	57.810	32.746	1,485,500
2010-04-23	58.580	59.440	58.160	58.880	33.352	2,247,800
2010-04-22	57.990	59.300	57.100	58.980	33.409	2,230,100
2010-04-21	58.440	58.780	57.470	58.210	32.972	1,382,100
2010-04-20	57.860	58.640	57.430	58.500	33.137	1,522,900
2010-04-19	57.000	57.750	56.750	57.650	32.655	2,150,200
2010-04-16	58.370	58.730	56.450	56.720	32.128	3,128,900
2010-04-15	58.430	58.870	58.150	58.700	33.250	1,949,500
2010-04-14	57.060	58.490	57.060	58.480	33.125	2,166,800
2010-04-13	56.180	57.310	56.100	57.160	32.378	1,323,600
2010-04-12	56.690	56.940	56.120	56.390	31.941	1,631,200
2010-04-09	55.780	56.590	55.560	56.520	32.015	1,680,700
2010-04-08	55.270	55.810	55.110	55.670	31.534	2,967,800
2010-04-07	56.060	56.230	55.360	55.540	31.460	1,632,500
2010-04-06	55.830	56.050	55.400	55.930	31.681	1,665,200
2010-04-05	55.520	55.960	55.500	55.860	31.641	1,713,800
2010-04-01	55.500	56.130	55.420	55.870	31.647	1,222,900
2010-03-31	54.890	55.390	54.520	54.970	31.137	1,435,500
2010-03-30	55.420	55.820	54.850	55.210	31.273	1,009,300
2010-03-29	55.420	55.490	54.910	55.360	31.358	970,700
2010-03-26	55.220	55.750	54.520	55.080	31.199	1,506,800
2010-03-25	55.230	56.250	54.840	55.220	31.279	1,547,300
2010-03-24	55.550	55.750	54.520	55.000	31.154	1,374,500
2010-03-23	55.370	55.910	55.180	55.860	31.641	1,330,500
2010-03-22	54.590	55.500	54.410	55.460	31.415	837,400
2010-03-19	55.590	55.590	54.440	54.810	31.047	1,518,200
2010-03-18	55.420	55.420	54.880	55.220	31.279	1,055,100
2010-03-17	53.950	55.510	53.950	55.250	31.296	1,956,400
2010-03-16	53.690	53.890	53.270	53.850	30.503	1,334,800
2010-03-15	53.120	53.530	52.740	53.450	30.276	1,265,200
2010-03-12	53.400	53.730	52.830	53.330	30.208	1,320,700
2010-03-11	53.010	53.400	52.710	53.400	30.095	1,083,900
2010-03-10	53.530	53.650	53.110	53.440	30.117	1,710,200
2010-03-09	53.320	53.810	52.870	53.490	30.146	1,167,200
2010-03-08	53.890	53.950	53.250	53.360	30.072	1,316,900
2010-03-05	52.620	53.990	52.620	53.980	30.422	1,754,900
2010-03-04	51.570	52.610	51.500	52.560	29.621	1,699,000
2010-03-03	51.440	52.060	51.280	51.640	29.103	1,403,300
2010-03-02	51.120	51.480	51.060	51.400	28.968	1,466,800
2010-03-01	50.650	51.170	50.580	51.100	28.799	1,047,000
2010-02-26	50.570	50.970	49.870	50.690	28.568	1,529,700
2010-02-25	50.110	50.390	49.560	50.320	28.359	1,076,400
2010-02-24	49.950	50.690	49.630	50.630	28.534	1,379,300
2010-02-23	49.990	50.280	49.480	49.600	27.953	2,207,600
2010-02-22	50.250	50.560	49.630	50.040	28.201	1,469,600
2010-02-19	49.630	50.310	49.490	49.950	28.151	1,647,700
2010-02-18	49.940	50.150	49.230	49.600	27.953	1,739,700
2010-02-17	50.440	50.590	49.600	49.920	28.134	1,504,600
2010-02-16	49.450	50.180	48.990	50.180	28.280	1,242,200

← NewerPage 70 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.