Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	63.020	63.150	59.750	61.670	26.832	13,914,280
2012-06-27	66.520	66.520	63.100	63.700	27.715	7,899,096
2012-06-26	65.460	66.490	65.350	66.240	28.821	4,717,336
2012-06-25	66.060	66.230	65.150	65.420	28.464	3,809,986
2012-06-22	66.390	66.690	65.620	66.480	28.925	4,059,324
2012-06-21	67.520	67.750	65.920	66.150	28.781	4,411,156
2012-06-20	68.170	68.190	66.820	67.530	29.382	4,493,550
2012-06-19	68.690	69.460	67.680	67.910	29.547	5,232,102
2012-06-18	66.830	68.290	66.300	68.200	29.673	4,743,820
2012-06-15	65.560	66.750	65.500	66.605	28.979	5,253,274
2012-06-14	64.570	66.050	64.410	65.520	28.507	4,176,764
2012-06-13	65.000	65.200	64.090	64.240	27.950	3,709,930
2012-06-12	64.050	65.080	63.790	65.040	28.299	3,288,170
2012-06-11	65.210	65.360	63.700	63.760	27.742	4,063,648
2012-06-08	62.890	64.535	62.890	64.500	28.064	3,812,574
2012-06-07	64.470	64.500	62.800	62.920	27.376	3,761,892
2012-06-06	62.520	63.840	62.510	63.760	27.742	2,928,818
2012-06-05	61.800	62.500	61.420	62.310	27.111	3,083,826
2012-06-04	61.470	62.230	61.100	61.960	26.958	3,357,340
2012-06-01	62.560	62.740	61.120	61.590	26.797	4,766,636
2012-05-31	62.420	63.690	62.150	63.230	27.450	6,788,736
2012-05-30	62.600	62.890	62.150	62.550	27.155	4,149,078
2012-05-29	62.860	63.440	62.170	62.960	27.333	4,005,666
2012-05-25	62.550	62.860	61.950	62.470	27.120	2,124,298
2012-05-24	62.000	62.650	61.760	62.420	27.098	3,546,932
2012-05-23	61.180	62.190	60.830	62.020	26.925	4,699,866
2012-05-22	60.370	61.900	60.270	61.260	26.595	4,251,024
2012-05-21	59.850	60.400	57.370	60.350	26.200	7,390,792
2012-05-18	60.560	61.680	60.350	60.660	26.334	5,345,796
2012-05-17	62.490	63.740	60.600	60.640	26.326	7,838,548
2012-05-16	61.490	62.525	61.380	62.210	27.007	5,903,972
2012-05-15	60.410	62.060	60.400	61.180	26.560	5,309,598
2012-05-14	61.310	61.610	60.530	60.540	26.282	4,614,296
2012-05-11	61.620	62.280	61.500	61.590	26.738	4,454,126
2012-05-10	61.780	62.400	61.200	61.790	26.825	2,868,286
2012-05-09	60.480	61.890	60.200	61.170	26.556	3,911,566
2012-05-08	61.750	61.990	59.923	60.980	26.473	6,502,072
2012-05-07	62.320	63.290	61.920	62.240	27.020	3,769,916
2012-05-04	63.300	63.880	62.380	62.440	27.107	3,856,890
2012-05-03	63.760	64.790	63.370	63.710	27.658	5,244,144
2012-05-02	62.370	63.940	62.150	63.850	27.719	4,785,194
2012-05-01	61.580	63.080	61.500	62.460	27.116	4,041,990
2012-04-30	62.200	62.200	61.050	61.500	26.699	4,271,344
2012-04-27	61.500	62.550	61.270	62.220	27.012	2,461,410
2012-04-26	60.300	61.480	60.070	61.170	26.556	2,569,244
2012-04-25	59.590	60.500	59.520	60.490	26.261	2,936,096
2012-04-24	59.780	60.136	58.712	59.320	25.753	2,954,464
2012-04-23	59.790	59.820	59.000	59.700	25.918	3,115,662
2012-04-20	60.210	60.310	59.744	60.030	26.061	3,968,438
2012-04-19	60.180	60.490	59.570	59.920	26.013	3,133,164
2012-04-18	59.560	60.540	59.350	60.340	26.195	3,828,638
2012-04-17	59.390	59.970	58.980	59.700	25.918	4,399,004
2012-04-16	59.110	59.270	58.430	59.220	25.709	4,026,412
2012-04-13	59.070	59.640	58.780	59.060	25.640	3,631,930
2012-04-12	58.470	59.595	58.310	59.050	25.635	4,046,828
2012-04-11	57.530	58.370	57.400	58.150	25.245	3,310,132
2012-04-10	58.820	59.090	56.960	57.190	24.828	6,415,016
2012-04-09	58.940	59.400	58.531	59.200	25.701	4,627,944
2012-04-05	59.440	60.020	58.310	59.810	25.965	7,367,020
2012-04-04	58.090	58.610	58.000	58.370	25.340	3,726,792

← NewerPage 61 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.