Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	127.38	129.48	127.14	127.84	120.46	1,144,766
2021-04-21	125.15	127.77	124.50	127.37	120.01	1,242,414
2021-04-20	126.73	126.73	123.64	124.96	117.74	1,723,300
2021-04-19	129.50	130.00	127.21	127.49	120.13	1,309,498
2021-04-16	129.51	130.08	129.22	129.91	122.41	1,676,077
2021-04-15	128.16	129.64	127.84	129.07	121.62	1,885,860
2021-04-14	126.70	127.63	125.87	126.87	119.54	2,262,934
2021-04-13	127.98	127.98	124.80	126.39	119.09	1,507,960
2021-04-12	128.19	128.48	126.63	128.00	120.61	1,258,391
2021-04-09	127.24	128.57	126.17	128.22	120.81	1,214,872
2021-04-08	124.14	127.64	122.58	127.45	120.09	2,335,483
2021-04-07	123.33	124.36	122.53	123.41	116.28	1,746,967
2021-04-06	122.73	124.24	122.20	123.50	116.37	1,553,060
2021-04-05	121.85	123.08	120.48	122.98	115.88	1,265,179
2021-04-01	121.35	121.65	119.50	120.51	113.55	1,370,938
2021-03-31	119.91	122.56	119.52	119.91	112.98	1,675,402
2021-03-30	118.90	121.66	118.80	120.38	113.43	1,337,975
2021-03-29	121.66	123.13	118.36	120.03	113.10	1,484,247
2021-03-26	119.52	122.49	119.16	122.36	115.29	2,006,983
2021-03-25	113.68	119.47	113.68	118.99	112.12	1,771,280
2021-03-24	116.76	119.26	115.40	115.48	108.81	2,022,725
2021-03-23	122.00	122.00	115.59	116.68	109.94	2,072,893
2021-03-22	122.29	122.49	118.82	120.66	113.69	1,778,515
2021-03-19	119.89	122.68	119.32	121.31	114.30	7,687,547
2021-03-18	123.08	125.23	122.22	123.17	116.06	2,208,824
2021-03-17	122.83	124.43	122.26	123.68	116.54	1,786,127
2021-03-16	124.20	124.20	121.64	123.39	116.26	1,974,599
2021-03-15	122.62	126.12	122.28	125.27	118.04	2,647,075
2021-03-12	121.26	122.90	120.25	122.62	115.27	2,971,697
2021-03-11	121.93	123.69	120.70	120.87	113.62	2,424,957
2021-03-10	125.34	126.21	121.38	121.57	114.28	3,805,940
2021-03-09	122.12	127.08	121.17	124.98	117.49	4,694,269
2021-03-08	114.66	121.01	113.42	120.37	113.15	3,749,567
2021-03-05	113.79	113.95	109.56	113.13	106.35	3,789,548
2021-03-04	110.73	112.34	108.51	112.02	105.31	4,429,292
2021-03-03	114.00	116.51	110.84	111.05	104.39	6,375,180
2021-03-02	120.60	121.00	116.37	117.64	110.59	2,258,788
2021-03-01	118.25	121.79	117.81	120.57	113.34	2,038,425
2021-02-26	119.94	119.99	115.93	116.64	109.65	1,794,244
2021-02-25	123.85	123.85	118.61	118.77	111.65	2,247,540
2021-02-24	119.15	123.90	119.05	123.61	116.20	1,955,260
2021-02-23	121.55	123.00	119.15	120.26	113.05	2,840,952
2021-02-22	118.02	121.74	118.02	121.50	114.22	1,567,752
2021-02-19	120.29	120.88	118.67	118.95	111.82	1,755,480
2021-02-18	118.31	120.90	117.68	120.21	113.00	1,838,933
2021-02-17	119.34	119.94	118.17	119.47	112.31	1,297,879
2021-02-16	119.16	120.44	118.03	119.93	112.74	1,102,804
2021-02-12	120.94	122.06	118.54	119.09	111.95	890,703
2021-02-11	120.96	123.42	120.51	121.88	114.57	1,559,339
2021-02-10	120.61	120.84	119.69	120.28	113.07	1,213,979
2021-02-09	120.60	120.79	119.64	120.05	112.85	1,103,245
2021-02-08	118.96	120.72	117.86	120.66	113.43	1,441,393
2021-02-05	120.20	120.64	117.82	118.72	111.60	1,389,041
2021-02-04	118.06	120.45	117.59	118.75	111.63	1,693,624
2021-02-03	116.31	118.92	116.00	117.69	110.64	2,184,193
2021-02-02	113.47	116.87	113.08	116.28	109.30	1,645,906
2021-02-01	112.64	113.14	111.28	112.41	105.67	1,412,059
2021-01-29	111.96	112.97	110.38	111.29	104.62	2,381,795
2021-01-28	110.06	116.15	109.35	113.79	106.97	2,445,893
2021-01-27	109.58	111.10	107.22	107.89	101.42	2,699,443

← NewerPage 24 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.