Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	46.510	46.960	45.010	46.640	26.010	1,916,700
2009-08-20	44.840	45.600	44.470	45.580	25.419	1,318,100
2009-08-19	44.340	44.930	43.720	44.770	24.967	1,369,800
2009-08-18	43.760	44.900	43.760	44.730	24.944	1,347,700
2009-08-17	44.750	44.930	43.770	43.920	24.493	1,991,300
2009-08-14	46.340	46.510	45.250	45.750	25.513	1,572,200
2009-08-13	47.230	47.620	45.940	46.460	25.909	2,158,400
2009-08-12	46.330	47.500	46.040	46.990	26.205	2,005,700
2009-08-11	47.250	47.840	46.260	46.380	25.865	1,941,100
2009-08-10	48.280	48.580	46.950	47.280	26.367	1,668,900
2009-08-07	47.180	49.150	47.060	48.690	27.153	2,096,600
2009-08-06	48.300	48.340	46.880	47.040	26.233	2,195,200
2009-08-05	47.500	47.980	46.640	47.760	26.634	2,746,100
2009-08-04	47.190	48.010	46.490	47.500	26.489	2,274,600
2009-08-03	47.470	48.100	46.670	47.140	26.288	2,129,100
2009-07-31	46.810	47.070	46.370	46.710	26.049	2,498,100
2009-07-30	46.750	48.470	45.970	46.740	26.065	3,351,500
2009-07-29	45.170	46.480	45.170	46.270	25.803	1,842,100
2009-07-28	46.080	46.650	45.450	45.980	25.642	2,591,700
2009-07-27	45.970	46.500	45.230	46.420	25.887	2,183,100
2009-07-24	46.250	46.750	44.200	45.450	25.346	2,968,100
2009-07-23	43.530	46.500	43.050	46.260	25.798	3,923,000
2009-07-22	43.180	44.070	42.360	43.690	24.365	2,282,500
2009-07-21	43.590	43.800	42.740	43.270	24.130	2,212,300
2009-07-20	41.980	43.300	41.930	43.130	24.052	2,456,400
2009-07-17	41.640	42.090	40.890	41.680	23.244	2,360,000
2009-07-16	41.630	41.880	40.630	41.690	23.249	2,566,500
2009-07-15	40.960	42.170	40.750	41.880	23.355	4,040,600
2009-07-14	39.810	40.650	39.180	40.460	22.563	2,997,100
2009-07-13	37.780	39.820	37.480	39.600	22.084	3,611,500
2009-07-10	37.300	38.160	37.000	37.510	20.918	3,221,100
2009-07-09	37.700	38.340	37.420	37.590	20.963	2,889,300
2009-07-08	38.340	38.820	36.670	37.300	20.801	5,191,500
2009-07-07	39.710	39.990	38.000	38.100	21.247	3,036,700
2009-07-06	40.490	40.490	38.900	39.910	22.257	3,231,400
2009-07-02	40.480	40.830	39.400	39.500	22.028	2,931,100
2009-07-01	41.970	42.350	41.130	41.310	23.037	2,464,100
2009-06-30	41.510	41.990	41.170	41.670	23.238	3,090,800
2009-06-29	41.870	42.080	41.380	41.860	23.344	1,899,000
2009-06-26	41.400	42.160	41.060	41.870	23.350	2,242,100
2009-06-25	40.820	41.890	40.290	41.680	23.244	3,085,100
2009-06-24	40.940	41.770	40.410	40.900	22.809	3,404,000
2009-06-23	39.120	41.400	39.120	40.490	22.580	5,308,900
2009-06-22	42.120	42.120	39.000	39.140	21.827	3,803,800
2009-06-19	41.750	42.310	41.330	42.280	23.578	3,129,900
2009-06-18	41.050	41.730	40.600	41.260	23.009	2,338,300
2009-06-17	40.500	41.750	40.500	40.820	22.764	2,990,900
2009-06-16	40.950	42.150	40.950	41.210	22.981	2,630,800
2009-06-15	42.390	42.670	41.810	41.970	23.405	3,188,500
2009-06-12	43.210	43.250	42.370	43.160	24.069	1,901,000
2009-06-11	43.720	44.350	43.310	43.390	24.197	2,515,600
2009-06-10	44.680	44.900	42.690	43.910	24.348	3,250,200
2009-06-09	43.270	44.770	42.800	44.680	24.775	4,150,500
2009-06-08	41.670	42.910	41.250	42.540	23.588	2,513,800
2009-06-05	43.240	43.290	41.640	42.070	23.328	3,409,600
2009-06-04	42.060	42.860	41.830	42.770	23.716	3,864,600
2009-06-03	42.250	43.120	41.540	42.650	23.649	4,594,700
2009-06-02	41.660	42.530	41.020	41.950	23.261	4,240,500
2009-06-01	41.270	42.750	41.000	41.410	22.962	3,887,300
2009-05-29	39.710	40.740	38.980	40.570	22.496	3,000,800

← NewerPage 73 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.