Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	46.040	46.470	45.650	46.430	9.819	6,904,584
2010-02-11	45.490	46.370	45.250	46.200	9.771	7,793,504
2010-02-10	45.510	45.820	45.170	45.310	9.582	7,723,324
2010-02-09	45.680	45.900	45.140	45.540	9.631	7,817,364
2010-02-08	45.450	46.140	44.920	45.190	9.557	8,436,568
2010-02-05	45.370	46.140	45.250	45.970	9.722	11,873,400
2010-02-04	45.180	46.080	45.040	45.200	9.559	13,031,568
2010-02-03	46.610	46.710	45.850	46.200	9.771	12,430,244
2010-02-02	46.370	47.000	46.230	46.830	9.904	10,828,480
2010-02-01	46.270	46.810	46.000	46.500	9.834	9,601,628
2010-01-29	46.120	46.925	45.927	45.930	9.714	13,900,260
2010-01-28	46.120	46.150	45.460	46.030	9.735	13,791,472
2010-01-27	45.540	46.060	44.850	46.010	9.730	12,769,360
2010-01-26	44.200	45.400	44.040	45.200	9.559	10,211,464
2010-01-25	44.140	44.560	44.010	44.350	9.379	10,186,380
2010-01-22	44.140	44.820	43.775	43.830	9.269	9,143,304
2010-01-21	45.370	45.560	44.360	44.430	9.396	8,159,716
2010-01-20	45.560	45.660	44.840	45.260	9.572	5,241,584
2010-01-19	44.940	45.860	44.930	45.780	9.682	6,685,088
2010-01-15	45.790	45.810	44.800	44.880	9.492	6,539,560
2010-01-14	45.730	45.880	45.530	45.600	9.644	8,125,588
2010-01-13	45.660	46.060	45.500	45.930	9.714	7,984,648
2010-01-12	45.170	45.500	45.050	45.450	9.612	9,478,312
2010-01-11	45.200	45.340	44.520	45.280	9.576	10,197,976
2010-01-08	45.020	45.340	44.780	45.060	9.530	15,950,116
2010-01-07	45.660	46.440	45.560	45.950	9.718	23,984,776
2010-01-06	43.260	44.150	43.150	44.140	9.335	13,144,468
2010-01-05	42.840	43.500	42.610	43.470	9.193	9,369,400
2010-01-04	42.770	42.930	42.300	42.690	9.028	15,746,156
2009-12-31	43.300	43.580	42.710	42.710	9.033	4,371,992
2009-12-30	43.230	43.600	43.095	43.350	9.168	5,184,240
2009-12-29	42.990	43.570	42.825	43.490	9.198	7,737,964
2009-12-28	42.510	42.980	42.510	42.820	9.056	8,287,304
2009-12-24	42.830	43.150	42.400	42.510	8.990	2,283,528
2009-12-23	42.810	43.350	42.620	42.880	9.069	7,986,968
2009-12-22	43.750	43.750	42.630	42.820	9.056	11,794,848
2009-12-21	42.880	44.180	42.880	43.700	9.242	18,178,248
2009-12-18	44.260	44.540	42.897	42.900	9.073	112,228,524
2009-12-17	44.460	44.570	44.010	44.340	9.377	7,541,720
2009-12-16	45.390	45.690	44.750	44.830	9.481	11,090,076
2009-12-15	44.790	45.560	44.640	45.260	9.572	9,171,344
2009-12-14	44.250	44.940	44.170	44.910	9.498	13,672,404
2009-12-11	43.860	44.170	43.230	43.530	9.206	6,195,508
2009-12-10	42.990	44.120	42.990	43.710	9.244	5,947,420
2009-12-09	43.320	43.520	42.800	42.940	9.081	5,913,976
2009-12-08	43.580	43.920	43.000	43.550	9.210	6,454,376
2009-12-07	43.690	44.280	43.450	43.860	9.276	3,604,200
2009-12-04	43.850	44.390	43.430	43.630	9.227	9,540,980
2009-12-03	44.580	44.800	43.740	43.750	9.229	12,371,660
2009-12-02	44.290	44.930	44.140	44.340	9.354	4,555,696
2009-12-01	44.180	44.610	44.010	44.390	9.364	7,094,460
2009-11-30	44.210	44.560	43.500	43.980	9.278	8,406,044
2009-11-27	43.870	44.950	43.260	44.290	9.343	2,467,716
2009-11-25	43.800	45.000	43.800	44.920	9.476	6,107,676
2009-11-24	44.290	44.510	43.950	44.280	9.341	6,252,668
2009-11-23	44.100	44.720	43.850	43.950	9.271	8,570,812
2009-11-20	44.880	44.950	43.710	43.810	9.242	12,527,512
2009-11-19	45.200	45.490	44.440	44.850	9.461	15,665,208
2009-11-18	45.590	46.315	45.450	46.070	9.719	7,209,360
2009-11-17	46.230	46.560	45.050	45.590	9.617	7,506,588

← NewerPage 71 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.