Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	65.270	66.450	65.270	65.850	28.709	3,717,168
2012-09-21	67.150	67.150	65.890	65.910	28.735	4,137,570
2012-09-20	65.680	67.180	65.400	67.060	29.236	4,128,174
2012-09-19	65.870	66.000	64.960	65.700	28.643	5,061,512
2012-09-18	67.280	67.326	65.680	65.765	28.672	3,529,188
2012-09-17	67.750	67.840	67.150	67.350	29.363	2,660,408
2012-09-14	68.000	68.100	67.250	68.040	29.663	4,804,568
2012-09-13	66.950	67.990	66.700	67.845	29.578	3,485,682
2012-09-12	66.540	67.100	66.380	66.690	29.075	3,425,118
2012-09-11	66.640	66.910	66.180	66.270	28.892	3,131,122
2012-09-10	67.890	67.910	66.790	66.880	29.158	4,678,064
2012-09-07	69.420	69.600	67.810	68.130	29.703	3,362,892
2012-09-06	68.780	69.370	68.540	69.250	30.191	3,236,458
2012-09-05	69.330	69.690	68.210	68.270	29.764	3,621,098
2012-09-04	69.140	69.680	69.090	69.470	30.287	3,144,464
2012-08-31	69.920	70.080	69.010	69.190	30.165	2,279,548
2012-08-30	69.660	70.350	69.380	69.410	30.261	2,723,722
2012-08-29	69.650	70.070	69.370	69.980	30.509	3,232,224
2012-08-28	69.550	69.980	69.350	69.570	30.269	2,776,552
2012-08-27	69.890	70.000	69.190	69.660	30.309	2,576,478
2012-08-24	69.050	70.000	69.040	69.890	30.409	3,474,418
2012-08-23	69.530	69.630	68.950	69.180	30.100	3,106,240
2012-08-22	69.400	70.050	69.400	69.750	30.348	2,817,606
2012-08-21	69.910	70.050	69.390	69.610	30.287	3,554,526
2012-08-20	70.440	70.820	69.530	69.700	30.326	4,428,640
2012-08-17	68.720	69.850	67.790	69.470	30.226	5,563,304
2012-08-16	67.420	69.600	66.820	68.460	29.787	7,262,872
2012-08-15	67.820	68.840	67.780	68.500	29.804	3,823,110
2012-08-14	68.130	68.400	67.011	67.540	29.386	3,654,770
2012-08-13	67.710	67.750	66.890	67.680	29.447	3,773,326
2012-08-10	67.750	67.750	66.530	67.160	29.221	3,088,760
2012-08-09	68.180	68.400	67.100	67.790	29.495	3,408,576
2012-08-08	67.890	68.490	67.890	68.290	29.713	2,173,896
2012-08-07	68.270	68.500	67.850	68.100	29.630	3,709,054
2012-08-06	68.080	68.310	67.450	67.820	29.508	3,274,632
2012-08-03	67.080	68.230	67.020	68.120	29.639	4,393,944
2012-08-02	66.060	66.890	65.510	66.270	28.834	4,755,720
2012-08-01	66.910	66.920	65.730	66.110	28.764	3,644,110
2012-07-31	67.100	67.320	66.300	66.440	28.908	3,849,896
2012-07-30	67.200	67.520	66.850	67.120	29.203	2,742,320
2012-07-27	66.990	67.890	66.680	67.260	29.264	4,000,878
2012-07-26	66.000	67.100	65.500	66.520	28.942	4,296,840
2012-07-25	66.660	67.180	66.170	66.670	29.008	2,952,356
2012-07-24	67.040	67.250	66.040	66.420	28.899	2,590,060
2012-07-23	66.520	67.090	65.650	66.900	29.108	3,621,082
2012-07-20	68.290	68.780	67.120	67.410	29.330	4,307,234
2012-07-19	69.250	69.405	67.860	68.540	29.821	4,008,498
2012-07-18	68.990	70.040	68.820	69.230	30.122	4,476,394
2012-07-17	68.740	69.560	68.293	69.230	30.122	3,357,962
2012-07-16	68.020	69.000	67.770	68.510	29.808	2,381,998
2012-07-13	67.530	68.660	67.290	68.210	29.678	3,490,628
2012-07-12	66.460	67.900	66.240	67.640	29.430	4,982,114
2012-07-11	66.910	67.040	66.210	66.720	29.029	3,669,170
2012-07-10	67.080	67.720	66.680	66.880	29.099	4,465,570
2012-07-09	67.100	67.500	66.690	66.890	29.103	2,675,222
2012-07-06	67.270	67.550	66.510	67.120	29.203	3,292,768
2012-07-05	64.000	67.410	64.000	67.190	29.234	9,214,166
2012-07-03	63.230	63.280	62.270	62.780	27.315	4,821,122
2012-07-02	62.510	64.210	62.510	63.220	27.507	5,894,496
2012-06-29	62.660	62.930	61.600	62.470	27.180	8,519,814

← NewerPage 60 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.