Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	110.40	110.62	108.30	109.44	103.89	1,844,430
2022-01-05	113.33	113.77	109.60	109.66	104.10	2,345,063
2022-01-04	113.81	114.66	112.80	113.16	107.42	2,273,268
2022-01-03	113.25	115.22	112.90	113.16	107.42	1,793,231
2021-12-31	114.27	115.10	113.77	114.28	108.48	1,134,856
2021-12-30	113.41	114.93	113.40	114.27	108.47	860,101
2021-12-29	112.23	114.00	112.23	113.31	107.56	1,399,547
2021-12-28	111.97	113.40	111.84	112.16	106.47	1,139,708
2021-12-27	110.62	113.13	110.38	112.37	106.67	1,656,251
2021-12-23	109.50	110.82	108.86	110.16	104.57	1,187,378
2021-12-22	108.70	109.44	107.77	109.03	103.50	1,294,610
2021-12-21	106.77	108.66	105.90	108.55	103.04	1,508,732
2021-12-20	106.79	106.79	103.62	105.86	100.49	1,997,395
2021-12-17	108.83	110.09	107.10	108.07	102.59	3,548,332
2021-12-16	111.21	111.53	108.92	109.27	103.73	1,765,810
2021-12-15	108.86	109.69	106.12	108.82	103.30	1,675,924
2021-12-14	109.00	111.87	108.81	109.60	104.04	1,779,569
2021-12-13	112.36	112.96	109.07	109.68	104.11	1,637,631
2021-12-10	113.27	113.80	111.67	112.86	107.13	1,541,377
2021-12-09	112.52	113.65	111.98	112.53	106.82	1,194,516
2021-12-08	113.93	114.44	112.21	113.13	107.39	2,267,726
2021-12-07	110.47	114.19	110.23	113.10	107.36	2,167,303
2021-12-06	111.74	114.14	111.34	112.68	106.96	1,697,337
2021-12-03	110.77	111.33	108.75	110.19	104.33	1,719,094
2021-12-02	106.29	111.55	106.29	110.56	104.68	2,396,739
2021-12-01	110.98	111.95	104.79	104.87	99.292	1,894,779
2021-11-30	110.89	110.99	106.63	109.09	103.29	3,091,857
2021-11-29	112.09	112.81	110.29	111.66	105.72	2,022,941
2021-11-26	112.20	112.42	109.27	110.01	104.16	2,045,801
2021-11-24	114.12	115.58	113.29	115.51	109.37	1,546,954
2021-11-23	110.59	115.80	110.30	115.43	109.29	2,724,683
2021-11-22	113.80	114.41	109.79	111.17	105.26	3,080,316
2021-11-19	115.08	116.84	110.92	112.78	106.78	6,665,150
2021-11-18	117.23	119.98	115.72	119.52	113.16	4,928,784
2021-11-17	119.78	123.36	115.91	116.52	110.32	3,978,877
2021-11-16	115.90	116.26	114.28	115.02	108.90	2,174,797
2021-11-15	116.95	117.97	115.03	115.45	109.31	1,731,678
2021-11-12	116.03	116.50	114.68	115.50	109.36	1,301,540
2021-11-11	116.75	117.62	115.29	115.47	109.33	2,299,490
2021-11-10	119.38	120.43	118.57	118.67	112.36	1,203,679
2021-11-09	118.68	120.03	118.45	119.27	112.93	1,427,801
2021-11-08	119.95	120.11	117.45	118.62	112.31	1,414,211
2021-11-05	118.38	120.60	118.38	119.65	113.29	1,496,580
2021-11-04	117.49	118.32	116.90	117.59	111.33	1,097,671
2021-11-03	114.46	117.45	114.46	117.33	111.09	1,356,802
2021-11-02	114.95	115.99	113.09	114.54	108.45	1,666,581
2021-11-01	113.05	115.14	112.61	114.01	107.95	1,482,826
2021-10-29	112.97	113.49	112.32	113.20	107.18	1,927,280
2021-10-28	111.47	113.71	110.83	112.97	106.96	3,301,509
2021-10-27	113.86	114.08	110.56	110.66	104.77	1,758,961
2021-10-26	113.38	114.51	112.71	113.86	107.80	2,056,370
2021-10-25	111.00	113.25	110.83	113.12	107.10	1,688,985
2021-10-22	110.98	111.01	109.84	110.39	104.52	718,446
2021-10-21	109.55	110.81	109.55	110.71	104.82	801,780
2021-10-20	108.82	110.74	108.68	109.19	103.38	1,259,721
2021-10-19	109.93	109.93	108.09	108.66	102.88	1,153,945
2021-10-18	108.07	109.73	107.06	109.50	103.68	1,353,107
2021-10-15	109.15	109.73	108.25	108.71	102.93	1,383,149
2021-10-14	105.72	108.84	105.63	108.14	102.39	1,344,344
2021-10-13	107.18	107.62	106.12	106.64	100.97	1,320,057

← NewerPage 21 of 79 · 4,730 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.