Price T Rowe Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 49.400 | 50.400 | 48.020 | 48.180 | 26.027 | 3,463,700 |
| 2008-03-18 | 47.530 | 49.280 | 47.240 | 49.130 | 26.540 | 4,555,800 |
| 2008-03-17 | 44.270 | 46.760 | 43.000 | 46.040 | 24.871 | 6,247,200 |
| 2008-03-14 | 48.310 | 48.690 | 44.950 | 46.290 | 25.006 | 2,815,900 |
| 2008-03-13 | 46.960 | 48.190 | 44.620 | 47.570 | 25.697 | 5,009,800 |
| 2008-03-12 | 49.650 | 50.310 | 48.170 | 48.320 | 26.102 | 2,756,600 |
| 2008-03-11 | 46.760 | 49.940 | 46.330 | 49.930 | 26.843 | 5,161,900 |
| 2008-03-10 | 46.860 | 47.620 | 45.020 | 45.020 | 24.203 | 4,456,700 |
| 2008-03-07 | 47.080 | 48.600 | 46.370 | 47.350 | 25.456 | 2,912,200 |
| 2008-03-06 | 49.020 | 49.070 | 47.500 | 47.550 | 25.563 | 3,642,900 |
| 2008-03-05 | 49.800 | 50.940 | 48.680 | 49.080 | 26.386 | 3,622,000 |
| 2008-03-04 | 49.520 | 50.500 | 48.620 | 49.740 | 26.740 | 2,859,500 |
| 2008-03-03 | 50.540 | 50.900 | 49.340 | 49.980 | 26.869 | 2,459,200 |
| 2008-02-29 | 52.450 | 52.450 | 50.060 | 50.530 | 27.165 | 2,478,000 |
| 2008-02-28 | 53.700 | 53.750 | 52.120 | 52.740 | 28.353 | 2,448,300 |
| 2008-02-27 | 52.450 | 55.220 | 52.280 | 54.240 | 29.160 | 3,046,000 |
| 2008-02-26 | 50.390 | 53.440 | 50.390 | 52.670 | 28.316 | 2,700,500 |
| 2008-02-25 | 49.500 | 51.250 | 48.880 | 50.960 | 27.396 | 1,880,700 |
| 2008-02-22 | 49.070 | 49.500 | 47.930 | 49.500 | 26.611 | 3,024,600 |
| 2008-02-21 | 49.990 | 50.390 | 48.770 | 48.820 | 26.246 | 2,021,600 |
| 2008-02-20 | 48.000 | 50.000 | 47.630 | 49.790 | 26.767 | 2,002,300 |
| 2008-02-19 | 49.930 | 50.490 | 48.180 | 48.460 | 26.052 | 1,743,500 |
| 2008-02-15 | 49.500 | 49.640 | 48.370 | 49.230 | 26.466 | 2,546,400 |
| 2008-02-14 | 50.920 | 51.000 | 49.360 | 49.430 | 26.574 | 2,739,600 |
| 2008-02-13 | 48.560 | 50.830 | 48.560 | 50.600 | 27.203 | 3,408,200 |
| 2008-02-12 | 49.700 | 50.990 | 49.500 | 50.140 | 26.955 | 2,274,900 |
| 2008-02-11 | 49.550 | 49.720 | 48.460 | 49.330 | 26.520 | 2,403,700 |
| 2008-02-08 | 50.410 | 50.910 | 49.530 | 49.730 | 26.735 | 2,665,100 |
| 2008-02-07 | 49.100 | 51.470 | 49.100 | 50.780 | 27.300 | 3,048,600 |
| 2008-02-06 | 49.850 | 51.330 | 49.130 | 49.260 | 26.482 | 3,534,800 |
| 2008-02-05 | 50.500 | 50.900 | 49.230 | 49.360 | 26.536 | 3,184,200 |
| 2008-02-04 | 52.000 | 52.240 | 51.000 | 51.810 | 27.853 | 2,381,700 |
| 2008-02-01 | 50.250 | 52.280 | 50.250 | 52.110 | 28.015 | 3,559,300 |
| 2008-01-31 | 50.200 | 50.890 | 49.190 | 50.590 | 27.197 | 8,646,700 |
| 2008-01-30 | 50.730 | 54.550 | 50.560 | 51.210 | 27.531 | 4,151,900 |
| 2008-01-29 | 54.010 | 56.080 | 50.910 | 52.840 | 28.407 | 4,197,700 |
| 2008-01-28 | 52.920 | 52.920 | 50.870 | 52.280 | 28.106 | 4,004,500 |
| 2008-01-25 | 54.530 | 56.360 | 51.890 | 52.010 | 27.961 | 3,163,400 |
| 2008-01-24 | 52.400 | 54.490 | 52.160 | 53.880 | 28.966 | 3,833,800 |
| 2008-01-23 | 48.550 | 52.420 | 46.500 | 52.280 | 28.106 | 4,456,400 |
| 2008-01-22 | 45.500 | 51.730 | 44.950 | 49.690 | 26.714 | 7,013,400 |
| 2008-01-18 | 47.650 | 50.500 | 46.420 | 47.740 | 25.665 | 5,142,200 |
| 2008-01-17 | 49.210 | 50.220 | 47.340 | 47.520 | 25.547 | 5,065,100 |
| 2008-01-16 | 49.520 | 51.010 | 48.400 | 49.080 | 26.386 | 5,102,600 |
| 2008-01-15 | 52.120 | 52.630 | 49.050 | 49.850 | 26.800 | 3,190,300 |
| 2008-01-14 | 52.840 | 53.240 | 52.310 | 53.080 | 28.536 | 1,731,800 |
| 2008-01-11 | 51.760 | 52.660 | 49.900 | 52.060 | 27.988 | 3,273,600 |
| 2008-01-10 | 50.480 | 53.330 | 50.040 | 52.370 | 28.154 | 4,088,200 |
| 2008-01-09 | 51.350 | 51.660 | 48.330 | 50.410 | 27.101 | 5,469,900 |
| 2008-01-08 | 54.780 | 54.970 | 51.260 | 51.320 | 27.590 | 3,073,700 |
| 2008-01-07 | 55.590 | 56.220 | 53.250 | 54.240 | 29.160 | 3,398,300 |
| 2008-01-04 | 58.000 | 58.000 | 54.950 | 55.030 | 29.584 | 2,555,700 |
| 2008-01-03 | 59.070 | 59.800 | 58.600 | 58.940 | 31.686 | 1,235,800 |
| 2008-01-02 | 59.800 | 60.420 | 58.500 | 58.810 | 31.616 | 1,761,100 |
← NewerPage 79 of 79 · 4,734 trading days
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.
