Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	38.480	39.740	37.910	39.530	21.919	3,513,200
2009-05-27	39.820	39.910	37.510	37.680	20.893	3,320,000
2009-05-26	37.900	40.000	37.690	39.990	22.174	3,653,000
2009-05-22	37.760	38.940	37.270	38.150	21.154	2,520,300
2009-05-21	37.370	38.080	36.970	37.660	20.882	4,301,500
2009-05-20	39.530	40.130	37.900	38.210	21.187	3,405,500
2009-05-19	39.450	40.070	38.770	38.890	21.564	2,868,300
2009-05-18	37.780	40.120	37.690	40.060	22.213	3,640,000
2009-05-15	37.260	37.590	36.670	36.950	20.489	3,417,500
2009-05-14	36.310	37.650	36.100	37.320	20.694	3,614,400
2009-05-13	38.060	38.630	36.410	36.630	20.311	4,023,800
2009-05-12	38.620	39.830	37.500	39.000	21.625	4,313,500
2009-05-11	39.530	39.830	37.930	37.970	21.054	4,475,500
2009-05-08	39.160	40.940	38.550	40.940	22.701	4,627,600
2009-05-07	41.370	41.780	38.190	38.550	21.376	5,386,500
2009-05-06	40.700	41.210	39.800	41.000	22.734	4,568,700
2009-05-05	40.490	41.170	40.220	40.640	22.535	4,232,700
2009-05-04	39.030	41.670	38.280	41.280	22.889	4,831,000
2009-05-01	38.130	38.990	38.030	38.430	21.309	2,418,200
2009-04-30	39.710	40.090	38.240	38.520	21.359	4,418,700
2009-04-29	37.510	39.210	37.360	39.060	21.658	4,067,000
2009-04-28	37.800	38.130	37.030	37.390	20.732	3,166,800
2009-04-27	38.210	39.220	37.900	38.720	21.470	5,979,200
2009-04-24	38.200	39.920	37.410	39.210	21.742	5,846,800
2009-04-23	37.150	38.970	36.650	38.660	21.437	5,119,600
2009-04-22	36.880	38.460	36.300	36.520	20.250	7,320,900
2009-04-21	32.310	36.270	32.040	36.240	20.095	5,292,800
2009-04-20	34.510	35.000	32.870	32.880	18.232	5,668,600
2009-04-17	34.820	36.190	34.140	35.560	19.718	4,553,500
2009-04-16	34.210	35.280	33.390	34.840	19.319	3,579,400
2009-04-15	32.870	34.280	31.890	33.990	18.847	3,464,600
2009-04-14	33.990	34.530	32.360	32.480	18.010	4,834,000
2009-04-13	32.690	34.290	32.370	34.040	18.875	4,822,700
2009-04-09	30.550	33.690	30.150	33.650	18.659	7,783,800
2009-04-08	29.080	30.000	28.840	29.490	16.352	4,306,100
2009-04-07	30.150	30.480	28.810	28.870	16.008	4,412,100
2009-04-06	31.660	31.900	30.730	31.160	17.278	3,248,700
2009-04-03	31.000	32.250	29.930	32.240	17.877	4,501,900
2009-04-02	29.930	31.370	29.430	30.840	17.101	6,131,600
2009-04-01	28.030	29.350	27.470	29.040	16.102	4,651,600
2009-03-31	27.860	29.200	27.420	28.860	16.003	5,782,600
2009-03-30	28.060	28.800	27.260	27.370	15.176	4,466,700
2009-03-27	29.250	30.420	29.080	29.120	16.147	4,150,000
2009-03-26	28.370	30.290	28.210	30.030	16.651	6,437,900
2009-03-25	27.500	28.710	26.640	28.200	15.637	6,532,800
2009-03-24	28.700	28.890	26.590	26.700	14.805	4,998,800
2009-03-23	25.800	29.700	25.770	29.400	16.302	6,079,800
2009-03-20	25.720	26.140	24.520	24.880	13.796	4,983,400
2009-03-19	29.030	29.270	25.330	25.350	14.056	6,117,700
2009-03-18	26.000	28.550	25.410	28.400	15.748	6,060,900
2009-03-17	25.140	26.790	24.640	26.330	14.600	4,146,600
2009-03-16	26.840	27.250	24.890	24.930	13.824	4,135,100
2009-03-13	26.440	26.580	24.400	26.450	14.666	4,829,300
2009-03-12	24.990	26.510	24.220	26.400	14.639	6,610,600
2009-03-11	24.620	25.370	23.680	25.040	13.746	7,217,200
2009-03-10	21.460	24.670	21.300	24.670	13.543	8,757,700
2009-03-09	20.780	21.500	20.510	21.170	11.621	4,466,700
2009-03-06	21.650	21.690	20.090	21.070	11.567	7,417,500
2009-03-05	21.790	22.000	20.680	21.010	11.534	10,298,700
2009-03-04	22.130	22.910	21.130	22.270	12.225	5,822,100

← NewerPage 74 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.