Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	84.360	85.010	83.280	84.950	18.343	4,111,796
2011-10-10	83.000	84.280	82.350	84.270	18.196	4,256,588
2011-10-07	81.160	82.800	80.840	81.990	17.703	5,723,332
2011-10-06	78.600	82.040	78.295	80.760	17.438	9,351,900
2011-10-05	77.530	78.280	75.640	78.240	16.894	7,729,940
2011-10-04	75.810	77.250	74.480	77.140	16.656	6,084,680
2011-10-03	78.740	79.230	76.360	76.410	16.499	6,193,320
2011-09-30	77.770	80.200	76.810	78.690	16.991	10,656,992
2011-09-29	80.600	81.470	77.070	78.390	16.926	8,096,744
2011-09-28	80.960	81.260	79.290	79.390	17.142	4,620,864
2011-09-27	82.100	82.570	80.130	80.560	17.395	5,430,004
2011-09-26	79.810	80.970	79.070	80.950	17.479	4,716,020
2011-09-23	77.960	79.690	77.700	79.530	17.172	4,456,468
2011-09-22	78.000	79.270	77.170	78.380	16.924	6,284,716
2011-09-21	81.100	81.860	79.690	79.730	17.215	4,819,068
2011-09-20	81.310	82.980	80.000	81.140	17.520	5,057,868
2011-09-19	79.530	81.800	79.000	81.240	17.541	3,644,464
2011-09-16	79.440	81.650	79.040	80.670	17.418	8,635,352
2011-09-15	77.560	79.270	77.270	78.980	17.054	4,607,172
2011-09-14	77.170	77.890	75.630	76.960	16.617	5,747,248
2011-09-13	75.750	77.490	75.470	76.980	16.622	4,160,996
2011-09-12	73.020	75.870	73.000	75.790	16.365	5,019,240
2011-09-09	74.200	75.350	73.500	74.090	15.998	4,266,000
2011-09-08	75.400	76.080	74.590	74.950	16.183	2,760,340
2011-09-07	74.600	75.670	74.240	75.600	16.324	3,517,540
2011-09-06	72.020	74.040	71.550	73.930	15.963	3,806,932
2011-09-02	73.780	74.520	73.360	73.600	15.892	4,601,044
2011-09-01	76.760	77.250	74.720	74.770	16.144	5,667,384
2011-08-31	76.530	77.680	75.850	76.550	16.529	6,083,024
2011-08-30	75.160	76.830	75.160	76.440	16.458	5,450,328
2011-08-29	74.100	75.520	73.160	75.510	16.257	4,223,720
2011-08-26	71.250	73.940	70.420	73.650	15.857	4,524,940
2011-08-25	74.130	74.720	71.680	71.760	15.450	4,205,960
2011-08-24	73.700	74.470	72.490	73.920	15.915	4,868,696
2011-08-23	71.030	74.500	70.820	73.650	15.857	5,950,624
2011-08-22	71.590	71.780	70.430	70.890	15.263	8,699,556
2011-08-19	70.040	71.100	69.240	70.030	15.077	9,822,232
2011-08-18	67.550	72.400	67.000	70.840	15.252	16,790,452
2011-08-17	72.920	73.450	70.770	71.800	15.459	9,636,944
2011-08-16	71.450	73.400	70.480	72.990	15.715	9,747,096
2011-08-15	71.850	72.220	70.390	72.030	15.508	4,587,408
2011-08-12	71.490	72.660	69.440	71.680	15.433	5,930,876
2011-08-11	69.610	71.960	69.100	71.070	15.301	6,580,240
2011-08-10	69.300	70.800	68.340	68.490	14.746	8,712,976
2011-08-09	70.600	71.450	67.250	70.990	15.284	12,094,764
2011-08-08	72.400	75.800	69.020	69.740	15.015	8,717,304
2011-08-05	75.400	76.306	72.150	73.560	15.838	8,645,644
2011-08-04	75.860	77.260	74.330	74.470	16.033	10,722,016
2011-08-03	74.120	76.380	73.770	76.210	16.408	7,711,056
2011-08-02	75.650	76.280	74.040	74.060	15.945	4,700,240
2011-08-01	76.100	76.970	75.010	76.310	16.430	6,909,332
2011-07-29	75.380	76.620	75.000	75.770	16.313	5,384,728
2011-07-28	75.670	77.200	75.670	76.140	16.393	4,109,760
2011-07-27	77.420	77.440	75.178	75.340	16.221	4,991,856
2011-07-26	77.160	77.975	76.290	77.590	16.705	5,129,476
2011-07-25	77.550	77.880	76.240	76.680	16.509	5,876,244
2011-07-22	77.620	78.360	77.020	78.160	16.828	2,918,624
2011-07-21	77.640	79.180	77.640	77.820	16.755	3,092,924
2011-07-20	77.540	77.930	76.990	77.230	16.628	3,322,860
2011-07-19	77.800	78.380	77.650	77.730	16.735	3,473,176

← NewerPage 64 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.