Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	21.980	22.210	21.190	21.390	11.742	5,044,300
2009-03-02	22.550	23.410	21.530	21.690	11.907	7,574,300
2009-02-27	23.210	23.790	22.740	22.740	12.483	4,443,100
2009-02-26	24.380	24.740	23.440	23.690	13.005	3,622,000
2009-02-25	24.410	25.110	23.460	24.300	13.340	4,426,000
2009-02-24	23.080	25.000	22.700	25.000	13.724	4,915,900
2009-02-23	24.100	25.190	22.590	22.660	12.439	5,708,900
2009-02-20	23.280	24.920	23.250	24.400	13.395	5,172,500
2009-02-19	25.760	25.850	24.180	24.180	13.274	3,779,700
2009-02-18	25.280	25.530	24.330	25.210	13.839	3,511,900
2009-02-17	25.410	25.760	24.880	24.910	13.675	5,002,800
2009-02-13	27.130	27.860	26.510	26.680	14.646	3,137,700
2009-02-12	26.580	27.570	26.100	27.470	15.080	4,418,900
2009-02-11	26.540	27.360	26.260	27.340	15.008	3,180,300
2009-02-10	28.500	29.070	26.280	26.420	14.503	5,852,500
2009-02-09	28.840	29.240	28.150	29.070	15.958	4,947,400
2009-02-06	27.250	28.880	27.010	28.820	15.821	4,433,400
2009-02-05	26.360	27.560	26.090	26.930	14.783	4,884,900
2009-02-04	27.110	27.720	26.490	26.850	14.740	3,787,700
2009-02-03	27.750	27.750	25.960	26.570	14.586	5,900,700
2009-02-02	27.190	27.700	26.450	27.560	15.129	4,568,000
2009-01-30	28.450	29.650	27.340	27.580	15.140	5,409,700
2009-01-29	31.750	32.110	29.850	29.850	16.386	6,125,000
2009-01-28	30.750	33.500	30.550	33.400	18.335	5,945,100
2009-01-27	29.430	30.000	28.510	29.730	16.321	2,889,400
2009-01-26	30.530	31.100	28.710	29.230	16.046	4,952,000
2009-01-23	27.040	30.130	26.890	29.940	16.436	4,877,500
2009-01-22	28.920	29.550	27.380	28.160	15.459	4,710,900
2009-01-21	29.410	29.760	26.680	29.650	16.277	6,328,100
2009-01-20	29.000	29.670	26.910	26.970	14.805	6,834,200
2009-01-16	29.390	30.350	28.150	29.290	16.079	6,659,500
2009-01-15	29.090	29.500	27.180	28.390	15.585	7,298,800
2009-01-14	30.900	30.900	28.970	29.040	15.942	4,215,400
2009-01-13	30.490	31.860	30.020	31.070	17.056	3,492,700
2009-01-12	31.810	32.440	30.440	30.760	16.886	2,640,000
2009-01-09	33.380	33.700	31.620	31.810	17.462	3,420,700
2009-01-08	34.630	34.630	33.130	34.010	18.670	2,885,600
2009-01-07	36.000	36.000	34.030	34.090	18.714	2,211,900
2009-01-06	37.370	37.910	35.620	36.500	20.037	3,964,900
2009-01-05	36.000	37.750	35.270	37.010	20.317	3,565,500
2009-01-02	35.430	36.740	33.770	36.400	19.982	2,238,900
2008-12-31	33.850	35.830	33.720	35.440	19.455	3,071,400
2008-12-30	31.100	33.420	31.060	33.420	18.346	1,968,500
2008-12-29	31.670	32.320	30.550	31.280	17.171	1,688,200
2008-12-26	33.150	33.150	31.340	32.060	17.600	759,900
2008-12-24	32.080	32.330	31.510	32.330	17.748	621,400
2008-12-23	33.170	33.480	31.460	31.590	17.342	1,673,200
2008-12-22	33.420	33.530	32.060	32.410	17.792	2,449,400
2008-12-19	32.400	33.930	32.370	33.270	18.264	2,493,200
2008-12-18	33.640	34.320	32.220	32.390	17.781	3,039,600
2008-12-17	32.720	34.610	32.720	33.680	18.489	3,817,900
2008-12-16	31.560	33.850	31.390	33.820	18.566	4,220,600
2008-12-15	31.490	32.560	30.580	31.260	17.029	2,397,000
2008-12-12	30.340	32.030	30.010	31.430	17.121	4,690,400
2008-12-11	33.060	35.130	31.690	31.790	17.317	2,875,300
2008-12-10	34.660	35.250	33.100	34.440	18.761	2,923,500
2008-12-09	34.370	36.110	33.270	34.130	18.592	4,328,200
2008-12-08	36.390	37.070	34.880	36.640	19.959	3,709,200
2008-12-05	31.120	34.820	29.630	34.810	18.962	5,200,400
2008-12-04	30.500	33.810	30.050	31.500	17.159	4,283,800

← NewerPage 75 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.