Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	53.610	54.740	52.840	54.080	11.477	6,050,728
2010-05-10	52.790	53.870	52.750	53.860	11.430	7,911,368
2010-05-07	52.450	53.580	51.170	51.500	10.929	10,995,448
2010-05-06	52.830	53.610	51.000	52.880	11.222	17,253,068
2010-05-05	54.850	56.070	54.350	55.000	11.672	9,809,128
2010-05-04	56.620	56.770	54.870	55.060	11.685	9,151,824
2010-05-03	56.070	57.450	55.795	57.020	12.100	4,131,220
2010-04-30	57.520	57.590	55.840	56.000	11.884	8,547,728
2010-04-29	56.620	57.530	56.300	57.290	12.158	5,585,420
2010-04-28	57.290	57.630	56.077	56.280	11.943	7,038,708
2010-04-27	58.120	58.600	57.040	57.130	12.124	8,737,760
2010-04-26	58.750	58.930	58.190	58.400	12.393	3,826,892
2010-04-23	58.670	58.860	57.760	58.510	12.417	5,050,088
2010-04-22	57.000	58.550	56.740	58.400	12.393	8,208,788
2010-04-21	56.720	57.520	56.470	57.120	12.122	7,156,808
2010-04-20	56.470	56.940	56.110	56.700	12.033	7,978,088
2010-04-19	56.350	56.630	55.330	56.060	11.897	6,867,544
2010-04-16	56.620	56.880	55.890	56.420	11.973	7,432,112
2010-04-15	56.370	56.815	56.000	56.630	12.018	5,435,488
2010-04-14	56.340	56.520	55.950	56.430	11.975	4,638,688
2010-04-13	56.000	56.630	55.875	56.520	11.994	6,844,456
2010-04-12	56.050	56.300	55.480	56.010	11.886	6,168,388
2010-04-09	56.265	56.400	55.530	55.880	11.859	7,982,440
2010-04-08	55.300	56.540	54.930	56.110	11.907	18,852,376
2010-04-07	54.650	54.910	53.850	54.140	11.489	9,813,408
2010-04-06	54.970	55.100	54.250	54.680	11.604	8,561,116
2010-04-05	53.740	55.130	53.690	54.970	11.665	8,811,700
2010-04-01	53.820	54.110	53.150	53.420	11.336	6,247,020
2010-03-31	52.500	53.820	52.500	53.470	11.347	7,000,272
2010-03-30	53.560	53.810	53.060	53.280	11.307	9,963,004
2010-03-29	53.610	53.850	53.080	53.480	11.349	5,477,208
2010-03-26	52.900	53.670	52.810	53.610	11.377	11,890,424
2010-03-25	53.660	54.140	53.510	53.740	11.404	7,838,868
2010-03-24	54.260	54.260	53.360	53.580	11.370	8,197,760
2010-03-23	54.700	54.720	53.780	54.260	11.515	10,936,788
2010-03-22	53.900	54.980	53.800	54.690	11.606	8,683,032
2010-03-19	52.145	54.072	52.100	54.070	11.474	20,169,924
2010-03-18	53.420	53.950	51.820	52.150	11.067	19,119,260
2010-03-17	54.350	54.500	53.670	53.960	11.451	9,939,948
2010-03-16	53.550	54.310	53.540	54.210	11.504	8,392,952
2010-03-15	52.930	53.720	52.590	53.550	11.364	8,616,928
2010-03-12	52.580	52.960	52.390	52.920	11.230	6,421,060
2010-03-11	51.860	52.680	51.580	52.610	11.165	11,039,948
2010-03-10	51.680	52.220	51.580	52.070	11.050	9,565,100
2010-03-09	51.790	51.890	51.330	51.480	10.925	10,383,828
2010-03-08	51.090	51.870	50.960	51.790	10.991	7,447,016
2010-03-05	51.180	51.410	50.760	51.140	10.853	12,360,920
2010-03-04	50.000	51.550	49.670	51.060	10.836	15,166,980
2010-03-03	49.440	49.650	49.210	49.450	10.494	7,550,872
2010-03-02	49.450	49.620	49.190	49.280	10.458	10,063,464
2010-03-01	49.060	49.410	48.370	49.300	10.462	8,996,592
2010-02-26	49.030	49.070	48.550	48.915	10.380	8,029,496
2010-02-25	47.850	48.980	47.520	48.870	10.371	9,108,020
2010-02-24	47.300	48.190	47.010	48.140	10.216	7,453,588
2010-02-23	47.150	47.280	46.610	47.020	9.978	8,288,560
2010-02-22	47.050	47.300	46.610	47.150	10.006	7,892,840
2010-02-19	46.930	47.260	46.570	47.100	9.995	6,316,304
2010-02-18	47.240	47.390	46.870	47.100	9.995	4,888,268
2010-02-17	46.680	47.100	46.590	47.090	9.993	5,645,268
2010-02-16	46.670	46.800	46.240	46.610	9.857	5,942,424

← NewerPage 70 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.