Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	50.920	51.740	50.640	50.910	28.548	2,430,900
2009-11-13	51.200	51.270	50.300	50.740	28.453	1,458,200
2009-11-12	51.550	51.900	50.920	51.030	28.615	1,648,500
2009-11-11	52.410	52.620	51.210	51.510	28.884	2,992,000
2009-11-10	50.360	51.260	50.320	50.580	28.363	2,809,600
2009-11-09	50.310	51.030	50.210	50.990	28.593	2,871,000
2009-11-06	49.210	50.250	49.100	49.980	28.026	1,466,100
2009-11-05	49.690	50.120	49.310	50.090	28.088	3,293,500
2009-11-04	49.320	49.710	48.620	49.010	27.483	2,811,000
2009-11-03	48.880	49.260	48.210	48.930	27.438	1,838,400
2009-11-02	48.990	49.950	47.850	49.150	27.561	2,500,500
2009-10-30	50.540	50.870	48.460	48.730	27.326	3,511,600
2009-10-29	50.350	51.000	50.010	50.860	28.520	3,604,100
2009-10-28	51.850	52.100	49.860	49.870	27.965	3,365,300
2009-10-27	53.610	53.990	51.890	51.940	29.126	2,963,300
2009-10-26	53.880	54.680	53.260	53.650	30.084	3,708,900
2009-10-23	50.890	55.480	50.210	54.270	30.432	8,883,500
2009-10-22	47.540	49.220	47.230	49.110	27.539	3,364,500
2009-10-21	47.670	48.580	47.050	47.670	26.731	2,507,400
2009-10-20	47.450	47.990	47.200	47.710	26.754	2,136,600
2009-10-19	47.900	48.270	47.140	47.810	26.810	2,759,500
2009-10-16	47.410	47.940	47.150	47.620	26.703	2,765,100
2009-10-15	46.700	48.310	46.560	48.160	27.006	3,724,500
2009-10-14	45.330	47.110	45.220	46.900	26.299	3,559,900
2009-10-13	44.480	44.500	43.940	44.410	24.903	2,459,300
2009-10-12	45.060	45.300	44.280	44.490	24.948	1,585,900
2009-10-09	44.290	44.930	44.070	44.830	25.139	1,798,000
2009-10-08	44.940	45.110	44.040	44.250	24.813	2,360,800
2009-10-07	44.740	44.950	44.180	44.490	24.948	1,976,300
2009-10-06	44.910	45.460	44.440	45.020	25.245	1,404,000
2009-10-05	43.590	44.580	43.120	44.580	24.998	2,423,600
2009-10-02	43.400	44.220	43.050	43.180	24.213	2,199,200
2009-10-01	45.140	45.800	43.940	43.980	24.662	2,367,000
2009-09-30	46.110	46.500	45.060	45.700	25.626	1,724,000
2009-09-29	46.310	46.800	45.780	45.960	25.772	1,503,600
2009-09-28	44.470	46.320	44.110	46.250	25.935	2,075,200
2009-09-25	45.370	45.370	44.020	44.100	24.729	1,977,800
2009-09-24	47.530	47.730	44.880	45.330	25.419	2,444,200
2009-09-23	47.250	47.850	47.060	47.160	26.445	7,163,700
2009-09-22	46.200	47.370	45.820	47.180	26.456	1,941,700
2009-09-21	46.040	46.640	45.650	45.760	25.660	1,420,300
2009-09-18	45.710	46.770	45.710	46.520	26.086	1,933,200
2009-09-17	46.000	46.780	45.660	46.100	25.851	1,958,000
2009-09-16	44.650	46.220	44.630	46.070	25.834	3,158,700
2009-09-15	45.170	45.200	44.300	44.700	25.066	2,076,300
2009-09-14	43.410	44.950	42.890	44.760	25.099	2,811,500
2009-09-11	45.260	45.270	43.780	43.930	24.634	2,753,900
2009-09-10	45.120	45.300	44.290	45.150	25.318	1,817,300
2009-09-09	44.850	45.590	44.390	45.430	25.335	1,469,100
2009-09-08	44.250	44.980	44.210	44.970	25.078	1,786,400
2009-09-04	43.800	44.400	42.970	44.210	24.654	2,049,100
2009-09-03	42.780	43.820	42.780	43.570	24.298	1,991,400
2009-09-02	42.890	43.710	42.530	42.890	23.918	2,217,100
2009-09-01	45.200	46.030	43.080	43.140	24.058	2,987,400
2009-08-31	45.290	45.480	44.670	45.300	25.262	1,677,800
2009-08-28	45.720	46.440	45.230	45.730	25.502	1,252,600
2009-08-27	45.720	46.110	45.110	45.590	25.424	1,536,500
2009-08-26	45.640	46.360	45.500	45.990	25.647	1,494,000
2009-08-25	46.610	46.880	46.110	46.360	25.853	1,883,000
2009-08-24	46.900	47.210	45.910	45.980	25.642	1,681,400

← NewerPage 72 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.