Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	28.590	31.300	27.620	31.180	16.985	4,078,700
2008-12-02	29.200	29.980	27.750	29.710	16.184	3,512,700
2008-12-01	32.990	33.370	28.340	28.350	15.443	2,839,200
2008-11-28	33.210	34.270	33.050	34.210	18.636	1,364,900
2008-11-26	29.170	33.220	28.000	33.150	18.058	3,494,900
2008-11-25	31.250	31.950	28.550	30.030	16.359	3,088,400
2008-11-24	27.740	30.810	27.300	30.440	16.582	5,621,000
2008-11-21	26.890	28.000	24.260	27.820	15.155	8,455,000
2008-11-20	25.000	28.370	24.850	25.130	13.689	8,112,000
2008-11-19	29.020	29.200	26.220	26.400	14.381	6,194,000
2008-11-18	29.330	30.080	27.710	29.230	15.923	4,960,100
2008-11-17	30.920	31.560	28.960	28.960	15.776	4,388,300
2008-11-14	31.810	34.030	31.300	31.510	17.165	2,722,500
2008-11-13	32.190	32.670	28.590	32.590	17.753	7,306,400
2008-11-12	32.600	33.560	31.860	31.870	17.361	2,655,000
2008-11-11	34.940	34.940	32.500	33.060	18.009	3,087,700
2008-11-10	36.540	37.240	34.840	35.350	19.257	2,711,000
2008-11-07	36.110	37.560	35.040	36.330	19.790	2,259,200
2008-11-06	38.750	38.750	34.880	35.290	19.224	4,202,100
2008-11-05	41.400	42.340	37.300	38.000	20.700	3,301,900
2008-11-04	40.190	42.000	39.180	41.980	22.868	3,573,000
2008-11-03	39.330	40.290	38.720	39.230	21.370	4,131,100
2008-10-31	38.470	39.990	37.070	39.540	21.539	3,715,900
2008-10-30	39.700	39.990	37.370	38.760	21.114	4,056,100
2008-10-29	36.550	39.450	35.540	37.560	20.461	4,750,500
2008-10-28	33.010	36.810	31.250	36.750	20.019	6,801,800
2008-10-27	30.920	33.690	30.900	32.000	17.432	4,881,300
2008-10-24	27.610	32.800	26.640	31.470	17.143	7,319,400
2008-10-23	32.300	34.210	27.500	30.960	16.865	6,930,600
2008-10-22	35.010	35.820	31.890	32.750	17.840	7,150,900
2008-10-21	39.140	39.750	36.300	36.820	20.057	4,236,400
2008-10-20	40.000	41.140	38.640	40.130	21.861	3,137,100
2008-10-17	38.210	41.920	38.130	39.470	21.501	3,197,000
2008-10-16	37.230	40.450	34.310	40.010	21.795	5,161,000
2008-10-15	42.850	43.420	36.500	36.750	20.019	4,823,300
2008-10-14	46.100	47.200	41.630	43.530	23.713	4,870,300
2008-10-13	42.830	44.880	40.600	44.200	24.078	4,018,800
2008-10-10	37.240	40.870	35.250	39.990	21.784	7,742,200
2008-10-09	47.540	47.540	38.580	40.000	21.790	5,968,800
2008-10-08	45.000	51.150	44.010	46.050	25.085	2,519,900
2008-10-07	52.060	52.490	46.300	46.980	25.592	2,527,800
2008-10-06	49.470	52.750	44.670	52.180	28.425	2,749,400
2008-10-03	54.240	56.490	49.790	49.880	27.172	1,969,100
2008-10-02	55.570	58.000	50.260	50.920	27.738	2,127,300
2008-10-01	53.680	56.500	52.580	55.540	30.255	1,566,600
2008-09-30	52.000	58.000	50.510	53.710	29.258	2,234,700
2008-09-29	60.910	61.000	50.000	50.000	27.237	3,454,900
2008-09-26	56.450	61.220	56.030	60.930	33.191	1,789,500
2008-09-25	60.000	60.100	57.300	57.990	31.590	1,862,800
2008-09-24	56.760	59.940	56.040	58.700	31.976	1,496,400
2008-09-23	56.800	58.000	55.500	55.750	30.369	2,228,400
2008-09-22	63.910	65.000	56.070	57.910	31.546	3,302,300
2008-09-19	68.250	70.200	47.760	65.010	35.414	60,800
2008-09-18	54.350	60.380	49.770	59.260	32.281	8,982,600
2008-09-17	57.000	57.020	52.080	53.470	29.127	7,554,300
2008-09-16	52.670	58.830	52.410	58.290	31.753	7,911,800
2008-09-15	55.190	56.880	53.780	53.980	29.405	6,254,100
2008-09-12	58.660	58.660	56.870	57.440	31.290	3,540,600
2008-09-11	56.240	58.200	55.420	58.080	31.639	4,934,200
2008-09-10	58.090	59.710	56.250	58.150	31.546	3,374,600

← NewerPage 76 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.