Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	52.210	52.500	48.710	50.620	10.774	17,227,184
2010-08-04	52.240	52.930	52.085	52.910	11.261	6,615,208
2010-08-03	52.640	52.870	51.020	51.930	11.053	9,270,856
2010-08-02	52.990	53.320	51.800	52.650	11.206	8,063,364
2010-07-30	51.910	52.870	51.493	52.660	11.208	7,596,500
2010-07-29	53.550	53.790	51.380	52.340	11.140	10,442,868
2010-07-28	53.960	54.550	53.050	53.250	11.334	7,752,120
2010-07-27	55.820	55.910	53.630	54.130	11.521	10,548,360
2010-07-26	55.650	55.960	55.000	55.880	11.894	4,617,156
2010-07-23	54.960	55.760	54.630	55.650	11.845	5,027,440
2010-07-22	53.800	55.090	53.661	54.850	11.674	5,704,828
2010-07-21	54.510	54.750	53.240	53.470	11.381	7,538,748
2010-07-20	52.710	54.510	52.560	54.400	11.579	6,045,088
2010-07-19	53.210	53.880	53.150	53.390	11.364	5,314,056
2010-07-16	54.650	54.750	53.000	53.050	11.291	7,971,420
2010-07-15	54.410	54.930	53.750	54.790	11.662	5,933,892
2010-07-14	54.410	54.820	53.650	54.210	11.538	5,799,696
2010-07-13	54.110	54.540	53.760	54.300	11.557	6,652,564
2010-07-12	53.980	54.880	53.520	53.750	11.440	4,965,996
2010-07-09	54.100	54.240	53.450	54.090	11.513	5,312,272
2010-07-08	55.250	55.260	52.960	54.030	11.500	14,129,620
2010-07-07	55.000	56.010	54.400	55.350	11.781	11,216,592
2010-07-06	54.810	55.770	53.760	54.650	11.632	7,876,124
2010-07-02	54.930	55.510	54.180	54.260	11.549	7,737,620
2010-07-01	53.180	54.990	52.740	54.750	11.653	11,190,756
2010-06-30	53.190	54.530	53.170	53.290	11.342	8,052,464
2010-06-29	54.180	54.340	53.090	53.400	11.366	6,702,892
2010-06-28	54.610	55.090	54.040	54.670	11.636	5,688,296
2010-06-25	55.160	55.360	54.395	54.510	11.602	7,367,564
2010-06-24	55.130	55.680	54.650	55.060	11.719	5,533,472
2010-06-23	55.280	55.790	54.630	55.410	11.793	6,314,140
2010-06-22	56.380	57.170	55.120	55.270	11.764	6,317,660
2010-06-21	57.810	58.005	56.010	56.390	12.002	5,379,236
2010-06-18	57.900	58.160	57.180	57.310	12.198	7,495,696
2010-06-17	57.720	57.985	56.770	57.690	12.279	8,669,324
2010-06-16	57.310	57.820	57.000	57.450	12.228	4,490,996
2010-06-15	57.020	57.680	56.550	57.580	12.255	5,908,268
2010-06-14	57.920	57.920	56.800	56.970	12.126	7,840,296
2010-06-11	56.740	58.060	56.720	57.330	12.202	8,393,388
2010-06-10	56.280	57.580	55.940	57.470	12.232	10,702,868
2010-06-09	54.940	56.610	54.815	55.600	11.834	13,637,600
2010-06-08	53.040	54.750	52.560	54.600	11.621	11,899,600
2010-06-07	54.750	55.380	53.040	53.110	11.304	8,049,268
2010-06-04	55.460	56.400	54.380	54.625	11.626	10,084,196
2010-06-03	55.360	57.900	55.000	56.190	11.960	14,986,188
2010-06-02	52.760	54.430	52.420	54.400	11.544	8,942,668
2010-06-01	52.300	53.590	52.280	52.670	11.177	7,612,084
2010-05-28	53.410	53.490	52.020	52.400	11.120	9,551,300
2010-05-27	53.000	53.370	52.220	53.170	11.283	5,759,424
2010-05-26	53.360	53.660	51.810	52.090	11.054	7,655,184
2010-05-25	51.290	53.020	50.860	52.850	11.216	9,417,432
2010-05-24	52.550	52.650	51.820	52.300	11.099	7,162,580
2010-05-21	52.750	53.520	51.230	52.550	11.152	12,618,188
2010-05-20	50.410	53.070	50.090	52.275	11.094	16,757,416
2010-05-19	51.600	52.520	51.460	51.730	10.978	8,056,076
2010-05-18	52.360	53.080	51.590	51.780	10.988	12,409,324
2010-05-17	52.270	53.060	51.430	53.020	11.252	7,917,884
2010-05-14	52.530	52.760	51.950	52.290	11.097	7,369,704
2010-05-13	54.150	54.260	52.560	52.760	11.196	5,654,992
2010-05-12	54.050	54.350	53.710	54.260	11.515	5,027,856

← NewerPage 69 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.