Price T Rowe Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	61.650	62.920	59.970	62.830	34.085	3,440,800
2008-06-12	59.410	61.000	58.380	59.810	32.447	3,901,900
2008-06-11	58.820	59.290	56.700	56.770	30.667	2,559,100
2008-06-10	56.180	59.570	56.180	58.820	31.775	2,023,600
2008-06-09	59.070	59.130	56.650	57.620	31.126	1,808,500
2008-06-06	61.230	61.230	58.340	58.370	31.531	3,058,100
2008-06-05	58.400	61.650	58.400	61.610	33.282	3,157,700
2008-06-04	58.740	59.550	57.790	58.360	31.526	1,727,400
2008-06-03	57.530	59.960	57.260	58.440	31.569	2,649,800
2008-06-02	57.990	58.150	56.110	57.100	30.845	2,300,800
2008-05-30	59.770	60.040	57.720	57.920	31.288	4,784,000
2008-05-29	58.450	60.960	58.450	59.590	32.191	1,732,300
2008-05-28	58.210	59.060	57.280	58.330	31.510	1,405,900
2008-05-27	57.890	58.950	57.460	58.580	31.645	1,984,700
2008-05-23	58.260	58.790	57.270	57.460	31.040	1,319,000
2008-05-22	57.510	59.050	57.510	58.790	31.758	2,131,800
2008-05-21	59.360	60.990	57.650	57.910	31.283	2,525,800
2008-05-20	61.560	61.990	59.700	60.120	32.477	3,277,400
2008-05-19	62.240	63.540	61.600	61.870	33.422	1,847,200
2008-05-16	63.440	63.700	61.370	62.050	33.519	2,301,800
2008-05-15	62.220	63.560	61.720	63.560	34.335	1,620,800
2008-05-14	62.990	63.500	61.550	61.890	33.433	2,119,600
2008-05-13	63.040	63.260	61.470	62.190	33.595	2,028,400
2008-05-12	61.250	63.130	60.750	62.870	33.962	1,667,100
2008-05-09	59.100	61.090	59.100	60.470	32.666	1,928,300
2008-05-08	60.640	61.120	59.230	60.030	32.428	1,854,700
2008-05-07	62.700	62.780	60.020	60.190	32.515	2,463,400
2008-05-06	61.350	63.210	60.540	63.110	34.092	1,712,800
2008-05-05	61.920	62.450	61.070	61.550	33.249	1,214,800
2008-05-02	62.180	63.000	61.100	61.660	33.309	2,369,400
2008-05-01	58.550	62.090	57.990	61.760	33.363	2,943,100
2008-04-30	57.910	60.150	57.760	58.560	31.634	2,916,400
2008-04-29	59.950	60.490	59.000	59.520	32.153	2,099,700
2008-04-28	59.780	61.220	58.730	60.560	32.715	2,551,500
2008-04-25	60.000	60.050	58.540	59.560	32.174	3,888,400
2008-04-24	54.210	61.080	54.210	60.240	32.542	6,661,300
2008-04-23	53.360	54.300	52.330	53.880	29.106	2,460,700
2008-04-22	53.060	53.740	52.580	53.050	28.658	2,112,300
2008-04-21	53.770	54.350	53.120	53.740	29.030	1,495,300
2008-04-18	55.160	56.170	54.190	54.400	29.387	1,884,200
2008-04-17	52.430	54.000	51.600	53.750	29.036	1,850,400
2008-04-16	51.530	53.000	51.220	52.480	28.350	2,010,600
2008-04-15	50.830	51.430	50.370	50.990	27.545	1,901,800
2008-04-14	51.020	51.700	49.950	50.420	27.237	2,511,700
2008-04-11	52.840	53.270	51.330	51.340	27.734	2,120,200
2008-04-10	53.060	53.860	52.200	53.020	28.641	1,960,000
2008-04-09	54.560	55.370	52.730	52.840	28.544	2,018,000
2008-04-08	53.860	55.060	53.680	54.560	29.473	1,472,300
2008-04-07	55.530	55.790	54.180	54.890	29.652	1,472,000
2008-04-04	55.240	55.430	53.850	54.330	29.349	1,365,500
2008-04-03	54.500	55.420	53.620	54.740	29.571	1,560,200
2008-04-02	53.700	55.900	53.640	54.910	29.662	2,931,200
2008-04-01	51.860	54.390	50.810	54.380	29.376	3,646,800
2008-03-31	48.940	50.770	48.010	50.000	27.010	2,719,100
2008-03-28	50.610	51.000	48.890	48.910	26.421	1,992,100
2008-03-27	51.350	51.900	49.890	50.260	27.150	3,088,800
2008-03-26	53.160	53.610	51.500	51.550	27.847	3,195,700
2008-03-25	51.250	54.000	51.250	53.370	28.830	2,490,900
2008-03-24	51.040	53.560	50.740	52.150	28.171	2,894,900
2008-03-20	48.470	50.670	47.690	50.630	27.350	3,362,500

← NewerPage 78 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.