Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	72.450	72.640	72.090	72.260	15.515	2,540,556
2011-04-20	71.300	72.610	71.170	72.460	15.558	5,211,604
2011-04-19	70.740	70.960	70.250	70.570	15.152	2,625,172
2011-04-18	70.390	70.860	69.630	70.740	15.189	3,921,740
2011-04-15	70.800	71.280	69.950	71.210	15.289	3,730,340
2011-04-14	70.950	71.270	70.150	70.750	15.191	5,088,612
2011-04-13	71.360	71.690	70.770	71.480	15.347	4,690,088
2011-04-12	70.720	72.000	70.720	71.220	15.292	3,271,520
2011-04-11	70.670	71.480	70.420	71.250	15.298	3,640,152
2011-04-08	71.060	71.099	69.890	70.600	15.158	3,675,924
2011-04-07	71.450	72.000	70.170	70.900	15.223	8,399,768
2011-04-06	72.750	72.980	71.750	71.800	15.416	5,253,372
2011-04-05	71.190	73.250	71.190	72.420	15.549	7,355,764
2011-04-04	71.450	71.740	70.560	71.330	15.315	3,631,256
2011-04-01	71.340	71.770	70.930	71.550	15.362	3,663,928
2011-03-31	71.560	71.900	70.440	71.120	15.270	5,388,324
2011-03-30	70.600	71.740	70.320	71.710	15.397	3,792,896
2011-03-29	69.910	70.320	69.670	70.180	15.068	3,517,400
2011-03-28	70.230	71.140	70.040	70.090	15.049	4,869,888
2011-03-25	69.990	70.987	69.490	70.230	15.079	3,275,412
2011-03-24	69.240	70.110	68.720	69.730	14.972	5,668,892
2011-03-23	67.700	69.210	67.450	68.920	14.798	3,842,676
2011-03-22	68.600	68.900	67.940	67.990	14.598	4,928,268
2011-03-21	70.040	70.040	68.270	68.605	14.730	7,539,940
2011-03-18	70.260	70.330	68.880	69.600	14.944	8,428,204
2011-03-17	69.610	70.540	68.500	69.800	14.987	6,263,676
2011-03-16	69.320	69.990	68.690	69.150	14.847	5,832,768
2011-03-15	69.200	70.330	69.110	69.840	14.995	3,573,540
2011-03-14	71.270	71.840	69.790	70.460	15.128	4,076,804
2011-03-11	70.300	71.960	69.730	71.700	15.395	3,358,208
2011-03-10	70.650	70.860	70.110	70.560	15.150	4,071,900
2011-03-09	71.060	71.930	70.510	71.290	15.307	2,401,764
2011-03-08	70.540	71.750	69.880	71.330	15.315	3,718,840
2011-03-07	72.210	72.380	70.300	70.670	15.173	3,918,296
2011-03-04	72.170	72.430	71.200	71.910	15.440	2,622,240
2011-03-03	72.610	72.860	71.180	72.410	15.547	5,564,020
2011-03-02	71.270	72.300	70.810	72.030	15.466	4,716,788
2011-03-01	72.550	72.780	71.070	71.510	15.354	5,336,340
2011-02-28	71.680	72.170	71.050	72.040	15.468	3,435,668
2011-02-25	71.140	72.190	70.980	71.670	15.388	3,754,436
2011-02-24	70.240	71.440	69.720	70.860	15.214	3,511,916
2011-02-23	70.350	70.670	69.100	70.260	15.085	5,816,012
2011-02-22	71.540	72.700	70.510	70.710	15.182	3,475,108
2011-02-18	71.040	71.900	70.500	71.820	15.420	3,721,820
2011-02-17	71.060	71.790	70.620	71.140	15.274	2,856,512
2011-02-16	70.740	71.670	70.690	71.160	15.279	3,864,000
2011-02-15	70.620	71.187	70.460	70.660	15.124	3,302,848
2011-02-14	71.580	71.930	70.550	70.720	15.137	3,500,316
2011-02-11	70.690	71.810	70.610	71.770	15.362	4,123,744
2011-02-10	69.030	70.960	69.030	70.910	15.178	4,383,156
2011-02-09	69.630	70.250	69.320	69.530	14.882	3,519,328
2011-02-08	69.520	70.140	69.330	69.920	14.966	3,900,096
2011-02-07	69.670	69.730	68.560	69.440	14.863	6,213,504
2011-02-04	68.170	70.020	68.170	69.890	14.959	5,565,068
2011-02-03	67.410	69.000	66.900	68.610	14.685	9,880,848
2011-02-02	65.510	65.690	64.440	64.850	13.881	8,386,684
2011-02-01	65.440	66.000	65.160	65.600	14.041	5,332,764
2011-01-31	65.420	65.700	64.800	65.200	13.955	4,788,684
2011-01-28	67.080	67.210	65.280	65.460	14.011	3,719,292
2011-01-27	66.580	67.450	66.180	66.990	14.339	5,495,852

← NewerPage 66 of 79 · 4,734 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.