Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	50.470	50.920	50.120	50.740	21.968	4,871,726
2012-01-05	48.050	50.600	47.751	50.420	21.830	10,055,752
2012-01-04	47.290	48.380	47.050	47.620	20.618	5,613,612
2012-01-03	48.470	48.530	47.050	47.290	20.475	5,587,716
2011-12-30	48.530	48.530	47.500	47.530	20.579	4,664,276
2011-12-29	48.540	48.860	48.110	48.560	21.025	2,256,034
2011-12-28	49.130	49.130	48.190	48.480	20.990	2,079,836
2011-12-27	48.250	49.150	48.092	48.970	21.202	2,108,964
2011-12-23	47.750	48.250	47.560	48.240	20.886	1,590,902
2011-12-22	47.840	48.070	47.500	47.660	20.635	2,513,612
2011-12-21	47.910	48.150	47.305	47.810	20.700	2,830,610
2011-12-20	47.020	47.960	46.970	47.860	20.721	3,991,188
2011-12-19	47.340	47.900	46.130	46.250	20.024	3,610,932
2011-12-16	46.750	47.510	46.300	47.000	20.349	6,796,438
2011-12-15	93.570	93.830	92.650	92.820	20.094	3,375,676
2011-12-14	92.600	93.240	92.010	92.830	20.096	3,483,992
2011-12-13	94.280	95.240	92.660	92.900	20.111	4,540,796
2011-12-12	93.150	93.630	92.490	93.500	20.241	2,882,596
2011-12-09	92.640	93.620	92.393	93.580	20.258	2,798,128
2011-12-08	92.730	93.178	92.050	92.310	19.983	2,863,104
2011-12-07	92.900	93.520	92.090	93.090	20.152	2,672,028
2011-12-06	93.470	93.470	92.100	92.990	20.130	3,246,316
2011-12-05	93.730	93.790	92.810	93.320	20.202	3,778,768
2011-12-02	93.160	93.179	92.300	92.420	20.007	3,712,508
2011-12-01	89.290	92.790	89.160	92.280	19.977	6,653,956
2011-11-30	91.200	91.430	88.230	89.090	19.286	8,027,392
2011-11-29	87.940	89.490	87.500	89.400	19.353	4,374,144
2011-11-28	87.070	88.640	86.950	87.510	18.944	3,303,372
2011-11-25	84.520	85.920	83.980	85.430	18.494	2,611,108
2011-11-23	85.850	86.770	85.160	85.340	18.427	3,109,660
2011-11-22	86.950	87.086	86.000	86.410	18.658	2,835,240
2011-11-21	85.260	87.310	85.230	86.910	18.766	4,689,540
2011-11-18	86.920	87.230	84.560	86.100	18.591	7,631,848
2011-11-17	87.280	87.960	85.390	86.950	18.774	5,923,704
2011-11-16	88.920	89.070	87.420	87.890	18.977	3,609,580
2011-11-15	88.530	90.360	88.440	89.860	19.403	2,800,468
2011-11-14	89.840	89.860	88.760	88.990	19.215	2,202,848
2011-11-11	88.770	90.100	87.970	89.770	19.383	4,074,924
2011-11-10	87.600	88.290	86.630	88.070	19.016	2,927,636
2011-11-09	88.950	89.420	86.300	86.620	18.703	3,585,692
2011-11-08	89.990	90.690	88.810	90.320	19.502	2,451,496
2011-11-07	89.150	89.770	88.220	89.620	19.351	2,168,540
2011-11-04	89.080	89.810	88.190	89.410	19.306	2,557,180
2011-11-03	87.170	89.630	85.680	89.190	19.258	6,520,968
2011-11-02	87.710	87.740	86.090	86.630	18.705	4,153,224
2011-11-01	86.620	87.880	86.100	87.020	18.790	3,750,316
2011-10-31	87.800	89.250	87.660	87.730	18.943	5,073,048
2011-10-28	88.220	88.880	86.950	87.570	18.908	3,151,092
2011-10-27	88.090	89.110	87.150	88.390	19.085	4,722,360
2011-10-26	88.500	88.530	85.320	85.980	18.565	6,046,432
2011-10-25	87.630	88.470	87.290	87.650	18.926	2,981,864
2011-10-24	87.200	88.710	86.980	87.840	18.967	4,595,164
2011-10-21	86.060	87.220	85.680	87.210	18.831	4,873,512
2011-10-20	85.350	86.250	84.570	85.050	18.364	4,668,728
2011-10-19	85.580	86.500	84.960	85.340	18.427	3,960,736
2011-10-18	83.480	85.580	82.840	84.850	18.321	3,500,264
2011-10-17	84.250	85.670	83.360	83.560	18.042	3,352,888
2011-10-14	84.190	85.000	83.400	85.000	18.353	2,902,408
2011-10-13	83.260	84.210	82.600	83.350	17.997	3,852,348
2011-10-12	85.420	85.420	83.440	83.470	18.023	4,782,792

← NewerPage 63 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.