Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	58.300	59.120	58.000	58.990	12.595	5,030,472
2010-10-28	58.910	59.090	57.669	58.370	12.463	4,923,284
2010-10-27	58.010	58.680	57.700	58.600	12.512	7,014,948
2010-10-26	58.260	59.240	58.180	58.500	12.491	5,897,696
2010-10-25	57.850	58.900	57.710	58.420	12.474	5,123,544
2010-10-22	57.600	57.940	57.085	57.620	12.303	3,159,748
2010-10-21	57.440	58.280	57.060	57.480	12.273	7,092,424
2010-10-20	56.810	57.450	56.780	57.200	12.213	5,233,988
2010-10-19	56.650	57.045	56.200	56.530	12.070	6,683,848
2010-10-18	56.830	57.450	56.490	57.100	12.192	5,268,864
2010-10-15	56.210	56.840	55.560	56.790	12.126	7,209,796
2010-10-14	55.780	56.320	55.575	55.960	11.949	4,812,704
2010-10-13	56.490	56.490	55.330	55.780	11.910	5,760,796
2010-10-12	55.900	56.460	55.460	56.170	11.993	6,053,748
2010-10-11	55.660	56.290	55.430	56.090	11.976	5,851,748
2010-10-08	55.400	56.410	55.220	55.740	11.902	6,989,212
2010-10-07	55.820	56.620	55.095	55.420	11.833	14,444,356
2010-10-06	54.040	54.320	53.310	54.320	11.598	12,976,032
2010-10-05	54.770	54.940	53.400	54.260	11.586	11,971,544
2010-10-04	54.750	54.960	53.930	54.450	11.626	7,673,672
2010-10-01	55.150	55.450	54.620	55.020	11.748	6,860,136
2010-09-30	55.900	56.220	54.100	54.660	11.671	9,621,504
2010-09-29	55.920	56.060	55.360	55.660	11.884	6,570,272
2010-09-28	55.680	56.500	54.990	56.150	11.989	10,751,296
2010-09-27	56.250	56.340	55.250	55.430	11.835	5,680,036
2010-09-24	56.310	56.620	55.910	56.440	12.051	5,217,260
2010-09-23	54.580	56.120	54.390	55.890	11.934	8,195,492
2010-09-22	54.040	55.030	53.520	54.860	11.714	7,646,508
2010-09-21	54.140	54.460	53.270	53.890	11.507	6,431,672
2010-09-20	54.010	54.770	53.530	54.530	11.643	5,549,256
2010-09-17	54.270	54.310	53.570	53.910	11.511	6,123,948
2010-09-16	54.000	54.200	53.500	53.990	11.528	4,064,920
2010-09-15	53.210	54.220	53.210	54.065	11.544	6,335,880
2010-09-14	52.960	53.910	52.800	53.650	11.455	4,595,440
2010-09-13	52.470	53.020	52.390	52.930	11.302	3,251,736
2010-09-10	51.880	52.350	51.650	52.150	11.135	4,120,768
2010-09-09	52.230	52.430	51.510	51.750	11.050	4,019,892
2010-09-08	51.740	52.250	51.660	51.770	11.054	4,390,560
2010-09-07	52.430	52.570	51.480	51.580	11.013	5,019,704
2010-09-03	52.920	53.000	52.110	52.600	11.231	4,855,092
2010-09-02	51.430	52.445	51.100	52.200	11.146	7,606,280
2010-09-01	50.380	51.500	49.920	51.100	10.911	10,790,300
2010-08-31	49.100	50.710	49.100	49.630	10.597	12,382,220
2010-08-30	50.700	50.730	49.860	50.360	10.719	5,950,036
2010-08-27	50.380	51.145	49.500	50.950	10.844	5,708,184
2010-08-26	50.850	50.990	50.010	50.170	10.678	4,577,296
2010-08-25	49.360	51.030	49.230	50.820	10.817	5,994,552
2010-08-24	50.060	50.090	49.000	49.620	10.561	8,296,828
2010-08-23	50.010	51.400	49.950	50.540	10.757	7,366,388
2010-08-20	50.080	50.130	48.910	49.810	10.602	8,064,556
2010-08-19	50.790	51.860	49.330	50.280	10.702	12,843,516
2010-08-18	49.410	51.060	49.050	50.910	10.836	7,929,880
2010-08-17	49.870	50.150	49.490	49.670	10.572	5,636,496
2010-08-16	48.830	49.740	48.750	49.410	10.516	4,709,736
2010-08-13	49.090	49.890	49.010	49.030	10.436	8,844,896
2010-08-12	49.360	50.030	49.000	49.620	10.561	6,041,904
2010-08-11	50.500	50.540	49.740	49.800	10.599	7,600,868
2010-08-10	51.140	51.410	50.660	50.990	10.853	5,318,884
2010-08-09	50.610	51.680	50.540	51.380	10.936	6,565,404
2010-08-06	48.820	50.470	48.820	50.220	10.689	10,760,148

← NewerPage 68 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.