Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	117.58	117.86	114.39	115.54	109.13	2,106,407
2021-07-16	124.08	124.53	119.30	119.49	112.86	2,197,722
2021-07-15	123.32	124.25	122.69	123.70	116.83	1,486,341
2021-07-14	123.42	125.51	123.25	124.89	117.96	1,290,481
2021-07-13	123.96	124.30	122.47	122.67	115.86	1,177,209
2021-07-12	123.93	124.63	123.24	124.10	117.21	1,079,158
2021-07-09	122.61	124.82	122.61	124.77	117.85	1,412,775
2021-07-08	123.31	123.31	120.16	121.67	114.92	1,643,303
2021-07-07	127.05	127.58	123.54	124.09	117.20	1,581,564
2021-07-06	126.63	126.76	124.61	126.52	119.50	2,446,240
2021-07-02	125.13	126.52	124.82	126.25	119.24	1,220,379
2021-07-01	124.00	125.36	124.00	124.99	118.05	1,499,341
2021-06-30	122.45	124.43	122.06	124.00	117.12	1,792,485
2021-06-29	122.20	122.84	121.79	122.16	115.38	1,249,887
2021-06-28	123.46	123.46	121.09	121.78	115.02	1,271,051
2021-06-25	124.09	125.05	123.07	123.57	116.71	3,143,685
2021-06-24	122.01	123.43	121.51	123.17	116.33	1,652,611
2021-06-23	120.00	121.56	119.65	120.88	114.17	1,291,490
2021-06-22	119.29	120.89	118.54	120.40	113.72	1,571,492
2021-06-21	115.98	119.49	115.98	119.41	112.78	2,264,453
2021-06-18	116.72	117.11	114.56	115.26	108.86	4,148,484
2021-06-17	119.06	119.31	116.59	118.23	111.67	3,734,439
2021-06-16	119.12	119.58	117.69	118.98	112.38	2,415,064
2021-06-15	119.38	119.82	117.83	118.73	112.14	2,117,948
2021-06-14	120.17	121.05	118.34	119.22	112.60	1,856,201
2021-06-11	119.15	120.09	118.27	120.08	113.42	3,456,387
2021-06-10	119.47	120.08	117.43	117.97	111.42	4,707,551
2021-06-09	120.88	120.92	119.26	120.09	113.42	1,735,564
2021-06-08	120.37	121.10	119.72	120.27	113.59	1,798,973
2021-06-07	119.06	119.72	118.09	119.22	112.60	2,078,613
2021-06-04	120.43	120.75	118.17	119.47	112.57	2,069,328
2021-06-03	119.99	120.87	117.83	119.48	112.58	2,381,602
2021-06-02	122.79	123.10	120.64	120.99	114.00	2,091,485
2021-06-01	126.03	127.13	122.47	122.97	115.87	1,982,635
2021-05-28	126.96	127.19	124.74	126.39	119.09	2,044,946
2021-05-27	126.04	126.28	124.02	125.66	118.40	4,549,613
2021-05-26	124.30	126.24	124.01	126.14	118.85	1,915,732
2021-05-25	124.54	124.54	122.27	123.87	116.72	2,676,028
2021-05-24	123.90	124.59	122.99	123.51	116.38	2,493,538
2021-05-21	124.74	125.72	121.79	123.25	116.13	3,685,112
2021-05-20	124.63	125.92	121.62	122.48	115.41	3,755,889
2021-05-19	123.12	125.52	120.49	125.14	117.91	3,946,359
2021-05-18	128.59	129.14	124.17	124.81	117.60	3,589,697
2021-05-17	129.15	129.75	127.55	128.42	121.00	2,486,108
2021-05-14	126.66	131.23	126.30	130.50	122.96	1,493,595
2021-05-13	124.88	127.18	124.00	125.74	118.48	1,295,777
2021-05-12	127.73	128.43	123.51	124.09	116.92	1,970,316
2021-05-11	130.18	130.18	126.34	129.12	121.66	1,415,935
2021-05-10	133.60	134.22	130.87	130.96	123.40	1,227,687
2021-05-07	128.56	133.32	128.37	132.96	125.28	1,438,130
2021-05-06	129.25	129.80	127.71	129.06	121.61	1,643,544
2021-05-05	132.20	132.98	128.36	128.72	121.29	2,196,591
2021-05-04	131.15	132.05	129.99	131.99	124.37	1,833,930
2021-05-03	131.31	133.17	130.92	132.13	124.50	1,182,285
2021-04-30	131.41	132.80	130.13	130.94	123.38	1,253,140
2021-04-29	129.06	131.27	128.82	131.18	123.60	1,220,909
2021-04-28	128.56	129.59	128.01	128.52	121.10	1,040,425
2021-04-27	127.17	129.72	126.87	129.17	121.71	1,523,844
2021-04-26	128.60	129.03	126.45	127.19	119.84	1,107,869
2021-04-23	127.95	129.45	127.13	128.82	121.38	966,719

← NewerPage 23 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.