Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	77.340	77.670	77.020	77.200	16.621	2,922,172
2011-07-15	77.880	78.010	76.920	77.670	16.722	4,509,924
2011-07-14	78.760	79.190	77.470	77.770	16.744	3,993,952
2011-07-13	79.390	79.980	78.290	78.520	16.905	3,566,104
2011-07-12	79.180	79.640	78.600	78.820	16.970	5,152,544
2011-07-11	79.600	80.200	78.610	78.970	17.002	5,846,608
2011-07-08	80.700	81.160	79.250	80.080	17.241	6,924,284
2011-07-07	81.200	81.560	80.160	81.270	17.497	9,888,260
2011-07-06	81.110	81.640	80.570	81.070	17.454	5,063,048
2011-07-05	81.250	81.720	80.820	81.200	17.482	3,796,240
2011-07-01	80.370	81.350	79.770	81.270	17.497	3,288,720
2011-06-30	79.770	80.500	79.610	80.120	17.250	3,771,060
2011-06-29	80.320	80.490	79.090	79.340	17.082	4,157,288
2011-06-28	78.390	80.440	78.390	80.310	17.291	4,693,688
2011-06-27	77.510	78.350	77.090	78.180	16.832	3,434,808
2011-06-24	78.970	79.360	77.300	77.600	16.707	8,080,044
2011-06-23	77.410	79.250	77.290	79.090	17.028	6,182,104
2011-06-22	77.810	78.750	77.370	78.255	16.848	4,878,684
2011-06-21	76.310	78.310	75.390	78.240	16.845	5,441,880
2011-06-20	74.990	76.550	74.630	76.110	16.387	4,250,232
2011-06-17	75.890	76.760	75.160	75.185	16.187	5,427,848
2011-06-16	75.600	75.780	74.490	75.090	16.167	4,753,728
2011-06-15	76.010	76.600	75.200	75.590	16.275	4,947,136
2011-06-14	77.090	77.520	76.580	76.770	16.529	4,055,148
2011-06-13	76.250	76.840	75.820	76.450	16.460	5,137,992
2011-06-10	77.260	77.330	76.200	76.230	16.412	3,970,312
2011-06-09	77.370	78.310	77.010	77.680	16.725	3,356,604
2011-06-08	77.790	78.150	76.840	77.620	16.712	4,329,940
2011-06-07	77.900	79.140	77.900	78.220	16.841	2,234,588
2011-06-06	79.140	79.380	77.880	77.930	16.778	4,024,156
2011-06-03	79.210	79.910	78.840	79.110	17.032	4,292,280
2011-06-02	80.300	80.756	79.680	80.100	17.198	3,269,548
2011-06-01	81.940	82.550	80.610	80.720	17.331	5,619,872
2011-05-31	82.020	82.400	81.225	81.960	17.598	4,804,708
2011-05-27	82.020	82.410	81.493	81.710	17.544	4,636,972
2011-05-26	80.760	82.330	80.600	82.210	17.651	6,028,852
2011-05-25	79.620	81.550	79.090	81.160	17.426	6,744,588
2011-05-24	80.750	80.960	79.560	79.600	17.091	3,619,980
2011-05-23	80.070	80.980	79.875	80.400	17.263	4,367,000
2011-05-20	80.360	81.040	79.260	80.790	17.346	6,634,268
2011-05-19	80.660	81.690	80.000	80.780	17.344	8,408,656
2011-05-18	80.730	81.900	79.783	81.860	17.576	5,686,708
2011-05-17	81.640	82.060	80.720	81.000	17.391	5,380,012
2011-05-16	82.460	82.670	81.490	81.760	17.555	5,251,896
2011-05-13	82.700	82.920	82.090	82.640	17.744	4,811,364
2011-05-12	81.330	83.110	80.770	82.440	17.701	9,798,204
2011-05-11	79.600	81.150	79.320	81.080	17.409	6,527,668
2011-05-10	78.980	80.580	78.650	79.760	17.125	4,893,672
2011-05-09	78.480	79.090	77.970	78.580	16.872	3,687,868
2011-05-06	79.110	79.627	77.960	78.190	16.788	5,924,204
2011-05-05	75.080	79.360	74.806	78.550	16.865	15,184,180
2011-05-04	73.230	74.050	72.880	73.450	15.770	7,043,680
2011-05-03	73.390	73.800	72.460	73.350	15.749	5,102,860
2011-05-02	74.170	74.600	73.240	73.400	15.760	3,890,800
2011-04-29	74.010	74.240	73.530	73.690	15.822	6,415,512
2011-04-28	73.020	74.180	72.740	74.020	15.893	3,928,228
2011-04-27	72.760	73.030	72.180	72.960	15.665	3,314,124
2011-04-26	72.710	73.010	72.110	72.500	15.566	4,602,664
2011-04-25	72.110	72.550	71.860	72.460	15.558	2,241,104
2011-04-21	72.450	72.640	72.090	72.260	15.515	2,540,556

← NewerPage 65 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.