Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	48.690	49.080	48.240	48.940	27.581	1,829,300
2010-02-11	48.900	49.210	48.480	49.010	27.621	1,402,200
2010-02-10	48.520	49.470	48.520	49.070	27.655	1,454,900
2010-02-09	48.710	49.390	47.890	48.690	27.440	1,844,400
2010-02-08	49.160	49.690	48.100	48.130	27.125	1,735,900
2010-02-05	48.350	49.090	47.420	48.870	27.542	3,487,900
2010-02-04	49.830	50.710	48.270	48.270	27.204	2,274,400
2010-02-03	50.850	51.270	50.420	50.700	28.573	1,475,800
2010-02-02	51.160	51.590	50.690	51.170	28.838	1,741,200
2010-02-01	49.770	51.140	49.370	51.030	28.759	2,245,400
2010-01-29	51.040	51.200	49.180	49.620	27.965	2,663,300
2010-01-28	53.680	54.120	48.810	50.600	28.517	5,056,600
2010-01-27	51.670	52.810	51.100	52.630	29.661	2,050,800
2010-01-26	51.540	52.270	50.920	51.370	28.951	2,311,800
2010-01-25	51.380	51.970	50.850	51.700	29.137	1,562,000
2010-01-22	51.760	51.980	50.480	50.640	28.539	1,826,500
2010-01-21	53.400	53.430	51.730	51.920	29.261	1,979,600
2010-01-20	53.900	53.900	52.800	53.360	30.072	1,474,500
2010-01-19	53.550	54.450	53.350	54.290	30.596	1,194,600
2010-01-15	54.800	54.890	53.520	53.600	30.208	1,657,900
2010-01-14	54.910	55.060	54.190	54.790	30.878	1,191,300
2010-01-13	54.430	55.280	54.150	55.130	31.070	1,477,000
2010-01-12	53.900	54.990	53.760	54.590	30.766	1,606,800
2010-01-11	54.000	54.790	53.940	54.280	30.591	1,099,000
2010-01-08	53.950	54.020	53.220	53.900	30.377	1,344,700
2010-01-07	53.820	54.540	53.550	54.110	30.495	1,048,000
2010-01-06	54.920	55.080	53.980	54.150	30.518	1,517,900
2010-01-05	54.050	55.030	53.630	55.010	31.002	1,569,500
2010-01-04	53.770	55.340	53.120	54.400	30.658	2,330,200
2009-12-31	53.740	54.160	53.250	53.250	30.010	736,000
2009-12-30	53.360	53.850	53.030	53.780	30.309	911,400
2009-12-29	53.660	53.940	53.250	53.350	30.067	969,400
2009-12-28	54.060	54.420	53.420	53.620	30.219	680,400
2009-12-24	53.520	54.460	53.520	54.160	30.523	495,700
2009-12-23	53.640	53.790	53.220	53.580	30.196	1,080,200
2009-12-22	53.080	53.500	52.730	53.380	30.084	1,507,700
2009-12-21	53.360	53.640	52.670	52.880	29.802	2,353,900
2009-12-18	52.310	53.350	51.940	53.270	30.022	3,668,000
2009-12-17	50.860	52.220	50.660	51.790	29.188	2,521,000
2009-12-16	50.810	52.240	50.710	51.760	29.171	3,158,000
2009-12-15	49.720	50.130	49.620	50.030	28.196	2,372,200
2009-12-14	49.770	50.250	49.700	49.940	28.145	2,368,500
2009-12-11	49.940	50.250	49.160	50.060	28.213	2,176,000
2009-12-10	49.780	50.240	49.640	49.940	28.004	3,127,700
2009-12-09	49.090	49.250	48.270	48.470	27.180	1,789,200
2009-12-08	48.600	49.390	48.170	49.160	27.567	1,977,300
2009-12-07	49.660	49.680	48.330	48.600	27.253	1,860,900
2009-12-04	50.230	50.570	48.810	49.730	27.886	2,331,500
2009-12-03	49.490	50.100	49.330	49.410	27.707	2,721,200
2009-12-02	48.700	49.780	48.400	49.390	27.696	1,677,600
2009-12-01	49.360	49.370	48.490	48.610	27.258	2,337,000
2009-11-30	47.360	49.000	47.110	48.930	27.438	2,392,900
2009-11-27	47.640	48.250	47.080	47.370	26.563	929,200
2009-11-25	49.220	49.560	48.940	49.090	27.527	951,500
2009-11-24	49.300	49.640	48.800	49.180	27.578	1,796,100
2009-11-23	48.880	49.830	48.880	49.480	27.746	1,607,400
2009-11-20	49.220	49.220	48.210	48.710	27.314	1,236,000
2009-11-19	49.960	49.990	48.720	49.250	27.617	1,350,000
2009-11-18	50.600	50.620	49.570	50.180	28.139	877,600
2009-11-17	50.520	51.220	50.210	50.670	28.413	1,222,600

← NewerPage 71 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.