Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	61.210	61.980	57.860	58.090	31.513	4,038,200
2008-09-08	61.000	63.990	59.780	61.900	33.580	4,914,200
2008-09-05	56.900	58.470	55.250	58.360	31.660	3,311,500
2008-09-04	59.060	59.890	57.040	57.080	30.966	2,393,500
2008-09-03	59.610	60.020	58.490	59.880	32.485	1,635,900
2008-09-02	61.190	61.470	58.430	59.290	32.164	3,125,300
2008-08-29	59.500	59.830	58.500	59.360	32.202	2,140,800
2008-08-28	56.940	60.000	56.940	60.000	32.550	1,814,400
2008-08-27	56.520	58.180	56.410	57.800	31.356	1,641,200
2008-08-26	57.090	57.280	56.130	57.120	30.987	1,722,400
2008-08-25	58.880	58.880	56.650	57.040	30.944	2,045,200
2008-08-22	59.090	59.740	57.860	58.980	31.996	2,413,300
2008-08-21	57.230	58.770	56.940	58.250	31.600	1,941,200
2008-08-20	56.690	58.730	56.000	58.070	31.503	2,247,700
2008-08-19	57.420	57.980	55.850	57.020	30.933	2,745,000
2008-08-18	60.670	60.800	58.090	58.560	31.768	2,612,100
2008-08-15	60.400	61.700	59.930	60.300	32.712	2,662,600
2008-08-14	57.550	60.700	57.520	60.420	32.777	1,872,500
2008-08-13	59.320	59.320	57.100	58.140	31.541	2,391,500
2008-08-12	61.260	61.300	58.890	59.410	32.230	3,009,900
2008-08-11	60.510	62.820	59.350	61.410	33.315	2,646,200
2008-08-08	58.860	61.020	58.020	60.510	32.826	2,840,900
2008-08-07	61.370	61.370	58.210	58.390	31.676	3,107,800
2008-08-06	61.780	62.430	61.110	61.910	33.586	2,910,300
2008-08-05	59.960	62.130	59.380	61.950	33.607	4,220,900
2008-08-04	60.190	60.370	58.100	59.510	32.284	3,279,300
2008-08-01	60.480	60.490	57.630	59.750	32.414	3,039,300
2008-07-31	57.590	60.630	57.250	59.850	32.468	2,379,000
2008-07-30	59.980	60.500	58.300	60.260	32.691	3,371,500
2008-07-29	55.080	59.330	54.530	59.300	32.170	4,169,200
2008-07-28	56.800	57.630	54.680	54.810	29.734	3,092,200
2008-07-25	56.720	57.190	54.000	56.620	30.716	3,444,300
2008-07-24	58.780	60.500	55.900	56.010	30.385	5,641,000
2008-07-23	57.280	60.160	55.720	59.250	32.143	5,157,500
2008-07-22	53.060	56.810	51.090	56.790	30.808	5,023,600
2008-07-21	54.810	55.800	53.610	54.190	29.398	2,738,500
2008-07-18	54.870	55.000	52.630	54.740	29.696	3,268,100
2008-07-17	51.830	56.000	51.780	54.630	29.636	4,346,400
2008-07-16	47.680	51.760	46.180	51.720	28.058	4,064,300
2008-07-15	49.000	49.440	46.940	47.230	25.622	6,926,900
2008-07-14	51.930	52.680	48.980	48.980	26.571	3,649,800
2008-07-11	51.000	52.800	49.090	50.780	27.548	4,832,000
2008-07-10	51.090	54.010	50.240	52.450	28.454	4,639,300
2008-07-09	54.320	54.710	51.230	51.460	27.917	3,103,100
2008-07-08	51.160	54.370	50.160	54.370	29.495	4,351,900
2008-07-07	52.990	53.600	50.270	51.050	27.694	4,283,100
2008-07-03	53.800	54.540	52.170	52.670	28.573	2,219,700
2008-07-02	55.310	56.000	52.910	53.110	28.812	2,937,500
2008-07-01	54.890	55.160	52.900	54.750	29.702	4,859,800
2008-06-30	56.470	57.520	55.750	56.470	30.635	2,566,600
2008-06-27	56.610	57.480	55.550	56.500	30.651	2,202,200
2008-06-26	58.570	58.710	56.460	56.660	30.738	2,546,000
2008-06-25	59.360	60.440	58.380	58.940	31.975	2,129,500
2008-06-24	58.990	59.860	57.710	58.700	31.844	2,454,500
2008-06-23	59.770	60.200	57.840	58.790	31.893	2,029,200
2008-06-20	62.130	62.550	59.080	59.570	32.316	3,055,500
2008-06-19	60.860	62.500	59.680	62.360	33.830	2,405,100
2008-06-18	60.280	62.000	59.630	61.240	33.222	2,374,900
2008-06-17	62.040	63.030	60.520	60.530	32.837	2,381,300
2008-06-16	62.110	63.580	61.600	62.590	33.955	2,563,500

← NewerPage 77 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.