Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.050	54.219	52.930	53.260	23.277	4,794,054
2012-12-19	54.260	55.540	53.540	53.795	23.511	5,120,348
2012-12-18	54.860	54.890	54.220	54.410	23.780	4,934,440
2012-12-17	53.290	54.690	53.220	54.660	23.889	4,223,186
2012-12-14	53.330	53.670	53.140	53.200	23.251	3,892,606
2012-12-13	54.410	54.800	53.490	53.540	23.399	4,158,316
2012-12-12	54.770	54.970	53.920	54.410	23.780	4,298,660
2012-12-11	55.560	55.740	54.580	54.700	23.906	3,557,442
2012-12-10	55.620	55.960	55.260	55.280	24.160	3,359,014
2012-12-07	55.380	55.700	55.130	55.490	24.252	3,759,482
2012-12-06	55.160	55.560	54.840	55.220	24.134	4,531,156
2012-12-05	55.720	55.930	55.040	55.350	24.191	4,051,016
2012-12-04	56.480	56.740	55.390	55.410	24.217	4,657,122
2012-12-03	57.410	57.620	56.320	56.370	24.636	4,990,406
2012-11-30	57.620	57.690	56.917	57.076	24.883	11,158,674
2012-11-29	57.550	57.880	57.177	57.570	25.099	4,780,184
2012-11-28	57.070	57.630	56.520	57.570	25.099	4,450,966
2012-11-27	57.400	57.670	56.700	57.050	24.872	7,124,668
2012-11-26	55.910	56.860	55.800	56.840	24.781	5,970,066
2012-11-23	55.980	56.030	55.490	55.910	24.375	2,024,442
2012-11-21	55.480	55.915	55.350	55.590	24.236	3,567,626
2012-11-20	55.520	55.820	54.530	55.320	24.118	4,472,916
2012-11-19	54.110	55.600	54.030	55.550	24.218	6,756,750
2012-11-16	53.970	54.420	53.400	53.740	23.429	7,619,886
2012-11-15	53.830	54.650	52.250	54.440	23.734	10,209,280
2012-11-14	56.790	56.950	55.050	55.135	24.037	4,594,486
2012-11-13	55.130	57.030	55.050	56.580	24.667	7,481,786
2012-11-12	55.250	55.450	54.950	55.190	24.061	3,696,982
2012-11-09	55.410	55.710	54.820	55.220	24.074	4,498,354
2012-11-08	56.090	56.660	55.540	55.670	24.271	3,554,206
2012-11-07	56.810	57.410	56.190	56.260	24.528	3,266,862
2012-11-06	57.750	57.880	57.134	57.350	25.003	4,050,360
2012-11-05	57.000	57.950	56.690	57.830	25.212	3,895,018
2012-11-02	57.490	57.860	56.680	56.870	24.794	7,298,004
2012-11-01	59.750	59.750	56.110	57.130	24.907	13,595,318
2012-10-31	60.800	61.160	60.080	60.950	26.572	3,243,902
2012-10-26	60.900	61.080	60.420	60.920	26.559	4,267,944
2012-10-25	61.210	61.580	60.080	60.650	26.442	4,483,352
2012-10-24	61.610	61.650	60.730	61.000	26.594	3,895,454
2012-10-23	59.690	61.610	59.400	61.350	26.747	5,195,226
2012-10-22	61.590	61.960	59.880	60.320	26.298	4,718,822
2012-10-19	62.640	62.710	61.540	61.880	26.978	5,147,628
2012-10-18	62.010	62.960	61.830	62.620	27.301	4,403,674
2012-10-17	63.030	63.180	61.320	61.810	26.947	4,297,538
2012-10-16	61.800	63.260	61.800	63.030	27.479	4,701,196
2012-10-15	61.730	62.390	61.700	62.280	27.152	2,916,928
2012-10-12	62.250	62.360	61.580	61.730	26.913	6,551,596
2012-10-11	64.650	64.730	62.160	62.170	27.104	5,158,168
2012-10-10	63.760	64.768	63.730	64.180	27.981	2,669,046
2012-10-09	65.000	65.540	63.760	63.780	27.806	3,866,462
2012-10-08	65.800	66.240	65.150	65.270	28.456	2,819,602
2012-10-05	65.980	66.630	65.680	66.100	28.818	3,963,598
2012-10-04	66.900	67.050	64.690	65.400	28.513	8,674,100
2012-10-03	66.170	66.880	66.071	66.685	29.073	4,035,518
2012-10-02	66.710	66.830	65.520	65.945	28.750	3,126,056
2012-10-01	64.550	66.290	64.380	66.150	28.839	5,146,788
2012-09-28	63.710	64.690	62.521	64.590	28.159	5,870,692
2012-09-27	64.800	65.190	64.250	64.905	28.297	2,796,154
2012-09-26	64.620	65.040	64.440	64.770	28.238	3,413,750
2012-09-25	66.140	66.140	64.720	64.732	28.221	3,543,782

← NewerPage 59 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-12	2:1
2011-12-16	2:1
2003-12-19	2:1
1999-09-23	2:1
1997-03-06	2:1

Dividends

Ex-date	Amount
2026-09-08	0.4450 USD
2026-06-09	0.4450 USD
2026-03-13	0.4450 USD
2025-12-09	0.4050 USD
2025-09-09	0.4050 USD
2025-06-10	0.4050 USD
2025-03-18	0.4050 USD
2024-12-10	0.3680 USD
2024-09-10	0.3680 USD
2024-06-11	0.3680 USD
2024-03-14	0.3680 USD
2023-12-04	0.3350 USD
2023-09-01	0.3350 USD
2023-06-05	0.3350 USD
2023-03-13	0.3350 USD
2022-12-05	0.3100 USD
2022-09-02	0.3100 USD
2022-06-06	0.3100 USD
2022-03-14	0.3100 USD
2021-12-06	0.2850 USD
2021-09-03	0.2850 USD
2021-06-07	0.2850 USD
2021-03-15	0.2850 USD
2020-03-16	0.2850 USD
2019-12-05	0.2550 USD
2019-09-11	0.2550 USD
2019-06-10	0.2550 USD
2019-03-15	0.2550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.