Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	106.08	107.16	105.78	106.20	100.55	1,162,566
2021-10-11	107.68	108.41	105.50	105.54	99.926	1,437,034
2021-10-08	108.35	108.93	107.24	107.87	102.13	1,549,544
2021-10-07	107.36	109.52	107.04	107.91	102.17	1,764,276
2021-10-06	107.67	107.94	104.92	105.88	100.25	3,235,805
2021-10-05	109.91	110.51	108.12	108.32	102.56	2,838,516
2021-10-04	110.99	112.44	109.85	110.21	104.35	1,577,173
2021-10-01	109.57	112.18	108.98	111.09	105.18	2,634,323
2021-09-30	113.40	114.14	108.47	108.85	103.06	3,208,771
2021-09-29	115.37	116.52	114.48	114.97	108.85	984,586
2021-09-28	115.71	116.23	113.38	114.55	108.46	1,380,197
2021-09-27	115.75	118.63	115.75	116.60	110.40	1,234,637
2021-09-24	114.78	116.21	114.62	115.99	109.82	1,099,388
2021-09-23	114.23	117.47	114.23	115.56	109.41	1,242,427
2021-09-22	115.12	115.79	114.07	114.19	108.12	1,036,338
2021-09-21	114.04	115.42	113.42	113.83	107.77	1,561,968
2021-09-20	113.34	114.46	111.62	113.13	107.11	1,355,140
2021-09-17	114.20	115.78	113.81	114.62	108.52	2,795,257
2021-09-16	113.23	114.24	112.95	113.65	107.60	2,031,175
2021-09-15	111.92	113.04	111.44	112.91	106.90	1,554,868
2021-09-14	114.49	114.54	112.11	112.42	106.44	1,670,551
2021-09-13	113.89	114.57	112.99	113.55	107.51	1,330,081
2021-09-10	114.75	115.03	112.73	112.81	106.81	1,302,545
2021-09-09	114.37	116.10	114.15	114.27	108.19	1,340,303
2021-09-08	114.74	114.89	113.16	114.25	108.17	1,989,959
2021-09-07	114.84	115.13	113.72	114.52	108.43	2,130,745
2021-09-03	115.91	116.56	115.20	115.38	109.24	1,243,652
2021-09-02	117.35	117.72	116.70	116.96	110.47	1,331,589
2021-09-01	118.63	118.75	116.66	117.53	111.01	1,512,110
2021-08-31	118.30	118.68	117.53	118.40	111.83	1,960,380
2021-08-30	119.22	119.67	117.82	118.48	111.90	1,306,134
2021-08-27	119.20	120.26	118.20	118.89	112.29	2,130,731
2021-08-26	122.76	122.87	118.41	119.25	112.63	2,400,346
2021-08-25	123.45	124.38	122.10	123.98	117.10	1,683,137
2021-08-24	124.95	125.63	123.47	123.79	116.92	2,393,669
2021-08-23	123.77	125.72	123.39	124.45	117.54	1,728,634
2021-08-20	121.88	123.57	118.92	123.12	116.29	4,915,040
2021-08-19	123.04	126.86	122.49	126.58	119.55	2,594,023
2021-08-18	120.84	125.69	119.86	124.05	117.17	2,527,031
2021-08-17	123.63	124.05	120.11	120.76	114.06	1,839,489
2021-08-16	124.64	124.91	122.71	124.80	117.87	1,133,589
2021-08-13	125.45	125.71	124.23	124.66	117.74	1,308,698
2021-08-12	127.02	127.34	124.51	125.43	118.47	1,076,153
2021-08-11	126.18	127.33	125.40	127.25	120.19	1,436,326
2021-08-10	121.80	126.40	121.38	125.74	118.76	1,635,387
2021-08-09	122.53	122.80	120.72	121.46	114.72	1,080,263
2021-08-06	121.01	123.17	120.86	123.09	116.26	1,414,036
2021-08-05	119.59	121.33	119.17	120.67	113.97	1,305,549
2021-08-04	121.66	121.78	118.62	118.70	112.11	1,464,837
2021-08-03	121.62	122.07	119.11	122.00	115.23	1,157,766
2021-08-02	123.36	123.66	120.72	121.01	114.29	906,818
2021-07-30	122.05	125.33	121.67	122.69	115.88	1,197,767
2021-07-29	121.35	123.96	121.35	122.58	115.78	1,165,962
2021-07-28	121.60	122.54	120.76	121.18	114.45	1,123,090
2021-07-27	122.35	123.26	120.87	121.63	114.88	2,150,453
2021-07-26	121.53	122.45	120.53	122.39	115.60	1,195,764
2021-07-23	122.05	122.62	120.98	121.68	114.93	962,107
2021-07-22	121.71	121.74	120.35	121.20	114.47	1,025,603
2021-07-21	118.96	121.87	118.96	121.65	114.90	1,830,510
2021-07-20	115.64	119.33	114.49	118.59	112.01	1,984,572

← NewerPage 22 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.