Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	66.350	66.670	65.560	66.520	14.238	4,220,220
2011-01-25	65.330	66.100	64.640	66.060	14.140	3,865,412
2011-01-24	64.980	65.600	64.880	65.530	14.026	2,776,708
2011-01-21	65.170	65.410	64.640	64.920	13.896	3,412,540
2011-01-20	64.560	65.730	64.500	65.060	13.925	4,755,612
2011-01-19	63.650	65.000	63.570	64.740	13.857	4,504,240
2011-01-18	63.860	64.400	63.360	63.780	13.652	3,622,372
2011-01-14	63.620	63.930	63.360	63.850	13.667	3,460,012
2011-01-13	63.930	64.150	63.580	63.800	13.656	2,676,020
2011-01-12	64.810	65.260	63.960	64.070	13.714	4,263,896
2011-01-11	64.410	64.550	63.790	64.490	13.803	4,049,692
2011-01-10	63.530	64.500	63.070	64.270	13.756	7,120,708
2011-01-07	64.120	64.700	63.250	63.950	13.688	6,890,620
2011-01-06	63.720	64.750	63.370	63.770	13.649	12,792,624
2011-01-05	61.930	62.660	60.150	62.650	13.410	7,478,608
2011-01-04	64.000	64.000	62.120	62.200	13.313	6,494,504
2011-01-03	64.020	64.750	63.750	63.880	13.673	4,328,008
2010-12-31	63.700	63.910	63.210	63.250	13.538	2,251,244
2010-12-30	63.440	63.980	63.150	63.850	13.667	2,701,256
2010-12-29	63.310	63.980	63.310	63.510	13.594	2,331,340
2010-12-28	63.260	63.680	63.100	63.280	13.545	1,740,436
2010-12-27	63.250	63.390	62.550	63.180	13.523	1,481,332
2010-12-23	63.210	63.570	62.830	63.360	13.562	2,908,880
2010-12-22	63.100	63.480	62.770	63.360	13.562	2,627,516
2010-12-21	62.840	63.398	62.400	63.110	13.508	2,565,328
2010-12-20	63.450	63.640	62.480	62.760	13.433	3,575,500
2010-12-17	63.640	63.940	62.950	62.960	13.476	5,928,648
2010-12-16	62.430	64.170	62.330	64.010	13.701	5,340,984
2010-12-15	63.000	63.280	61.875	62.330	13.341	9,055,944
2010-12-14	63.340	63.689	62.980	63.140	13.515	5,381,856
2010-12-13	65.210	65.260	63.250	63.300	13.549	5,407,560
2010-12-10	65.610	65.700	64.350	65.120	13.938	5,193,012
2010-12-09	64.500	65.650	64.290	65.570	14.035	5,564,824
2010-12-08	65.630	65.630	63.960	64.340	13.771	6,312,012
2010-12-07	65.250	65.610	64.650	64.870	13.885	4,232,656
2010-12-06	65.190	65.380	64.550	64.740	13.857	3,801,144
2010-12-03	65.440	65.560	64.790	65.130	13.940	5,132,712
2010-12-02	65.550	65.960	64.700	65.600	14.007	7,309,788
2010-12-01	65.500	66.580	65.170	65.590	14.005	7,204,952
2010-11-30	63.720	65.300	63.460	64.880	13.853	5,421,300
2010-11-29	65.100	65.370	63.530	64.230	13.714	5,065,568
2010-11-26	65.150	65.690	65.050	65.670	14.022	1,394,500
2010-11-24	64.350	65.690	64.350	65.580	14.003	3,857,224
2010-11-23	64.180	65.090	63.820	64.120	13.691	6,106,444
2010-11-22	63.750	65.000	63.050	64.820	13.840	6,047,400
2010-11-19	63.320	64.070	62.870	64.050	13.676	5,847,464
2010-11-18	64.400	65.020	62.060	63.450	13.548	16,334,944
2010-11-17	63.730	65.700	63.480	65.400	13.964	9,165,188
2010-11-16	63.360	64.540	62.850	63.570	13.573	6,028,688
2010-11-15	64.340	64.500	63.570	63.630	13.586	3,825,512
2010-11-12	64.230	64.700	63.670	63.890	13.642	4,283,028
2010-11-11	63.670	64.820	63.260	64.580	13.789	4,691,532
2010-11-10	62.990	64.140	62.980	64.100	13.687	5,973,060
2010-11-09	64.110	64.110	62.620	62.890	13.428	5,017,040
2010-11-08	63.900	64.070	62.830	63.840	13.631	6,696,104
2010-11-05	63.490	64.410	63.320	64.250	13.719	5,676,504
2010-11-04	61.410	64.230	61.410	63.630	13.586	11,358,812
2010-11-03	60.790	61.110	59.870	60.490	12.916	9,862,512
2010-11-02	60.080	61.020	59.890	60.990	13.023	8,547,220
2010-11-01	59.250	59.830	59.080	59.590	12.724	6,032,800

← NewerPage 67 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.