Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	58.450	58.820	58.100	58.400	25.353	4,378,482
2012-04-02	58.220	58.840	58.220	58.530	25.410	4,751,748
2012-03-30	58.990	59.010	57.950	58.100	25.223	4,372,686
2012-03-29	59.310	59.320	58.380	58.750	25.505	4,204,632
2012-03-28	58.990	59.350	58.315	59.340	25.761	5,550,162
2012-03-27	58.890	59.050	58.570	59.000	25.614	3,543,112
2012-03-26	57.540	58.780	57.510	58.760	25.510	4,958,514
2012-03-23	57.000	57.200	56.120	57.110	24.793	2,797,944
2012-03-22	56.870	57.340	56.750	57.230	24.845	2,233,440
2012-03-21	57.000	57.590	56.770	57.380	24.910	3,992,886
2012-03-20	55.660	57.120	55.580	56.830	24.672	4,576,104
2012-03-19	55.610	56.120	55.510	55.710	24.185	2,882,572
2012-03-16	56.170	56.860	55.580	55.790	24.220	5,294,104
2012-03-15	56.200	56.710	54.710	56.350	24.463	8,463,714
2012-03-14	57.150	57.200	56.370	56.570	24.559	4,099,638
2012-03-13	56.920	57.060	56.400	56.950	24.724	4,016,476
2012-03-12	56.400	56.680	56.100	56.610	24.576	3,525,928
2012-03-09	55.590	56.220	55.420	55.980	24.303	1,970,834
2012-03-08	55.220	55.605	55.140	55.360	24.033	2,251,272
2012-03-07	54.710	55.120	54.210	54.930	23.847	2,440,980
2012-03-06	54.640	54.980	54.610	54.730	23.760	3,399,600
2012-03-05	53.680	55.050	53.510	54.930	23.847	4,351,230
2012-03-02	54.220	54.257	53.630	53.900	23.400	3,907,278
2012-03-01	54.220	54.270	53.800	54.250	23.552	3,395,782
2012-02-29	53.440	53.500	53.120	53.330	23.152	3,679,392
2012-02-28	53.020	53.710	52.830	53.590	23.265	4,048,908
2012-02-27	52.600	53.290	52.380	53.090	23.048	2,895,266
2012-02-24	52.680	52.980	52.524	52.790	22.918	2,117,190
2012-02-23	53.040	53.310	52.690	52.690	22.874	3,715,930
2012-02-22	52.160	53.620	52.160	52.940	22.983	5,200,270
2012-02-21	51.920	52.200	51.750	52.050	22.597	3,329,828
2012-02-17	51.500	52.030	51.250	51.830	22.501	4,134,888
2012-02-16	51.460	52.000	51.355	51.580	22.392	2,632,744
2012-02-15	51.900	52.000	50.970	51.230	22.241	2,772,922
2012-02-14	51.670	51.980	51.470	51.900	22.471	3,052,932
2012-02-13	52.150	52.238	51.380	51.940	22.488	3,483,064
2012-02-10	51.400	51.970	51.180	51.950	22.492	2,245,718
2012-02-09	51.610	51.920	51.470	51.860	22.453	2,585,146
2012-02-08	51.950	52.210	51.310	51.640	22.358	2,958,616
2012-02-07	51.240	52.080	51.240	51.970	22.501	3,314,610
2012-02-06	51.640	51.659	50.910	51.320	22.219	4,302,452
2012-02-03	51.890	52.320	51.390	51.760	22.410	5,068,238
2012-02-02	52.040	52.530	51.090	51.190	22.163	5,721,976
2012-02-01	51.010	51.640	50.970	51.230	22.181	4,506,342
2012-01-31	50.900	51.000	50.070	50.820	22.003	4,301,450
2012-01-30	50.840	51.000	50.260	50.700	21.951	4,489,590
2012-01-27	51.620	51.800	50.840	51.090	22.120	4,649,182
2012-01-26	52.710	52.710	51.520	51.630	22.354	5,338,776
2012-01-25	51.840	52.470	51.720	52.380	22.678	3,601,572
2012-01-24	51.570	52.100	51.560	52.020	22.523	4,255,922
2012-01-23	51.640	51.770	51.160	51.710	22.388	2,956,102
2012-01-20	51.020	51.631	50.970	51.530	22.310	4,725,570
2012-01-19	51.640	51.740	50.400	51.130	22.137	6,484,886
2012-01-18	51.600	51.870	51.260	51.490	22.293	3,894,708
2012-01-17	51.610	52.060	51.360	51.660	22.367	3,670,220
2012-01-13	50.980	51.490	50.850	51.150	22.146	2,990,574
2012-01-12	50.810	51.250	50.720	51.150	22.146	3,638,228
2012-01-11	50.370	50.790	50.230	50.700	21.951	3,297,664
2012-01-10	50.780	50.800	50.015	50.310	21.782	5,283,690
2012-01-09	50.830	50.840	50.180	50.380	21.813	4,782,746

← NewerPage 62 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.