Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	109.58	111.10	107.22	107.89	101.42	2,699,443
2021-01-26	113.48	114.47	111.22	111.66	104.97	1,214,527
2021-01-25	112.58	114.02	111.10	113.54	106.73	1,708,011
2021-01-22	114.95	115.45	112.45	113.33	106.54	1,583,624
2021-01-21	115.29	116.53	114.37	115.39	108.47	1,010,050
2021-01-20	114.18	116.91	113.85	115.06	108.16	2,413,972
2021-01-19	117.02	117.81	113.34	113.98	107.15	2,300,189
2021-01-15	115.49	117.37	114.19	116.97	109.96	1,425,747
2021-01-14	119.41	119.77	116.02	117.07	110.05	2,574,366
2021-01-13	119.76	120.99	118.55	119.16	112.02	1,300,610
2021-01-12	120.06	122.43	119.80	121.16	113.90	1,581,206
2021-01-11	121.32	122.09	120.40	120.87	113.62	1,856,157
2021-01-08	121.96	123.80	121.20	122.41	115.07	1,755,117
2021-01-07	121.40	123.03	121.04	122.02	114.71	1,463,847
2021-01-06	115.90	123.14	115.90	122.29	114.96	1,578,268
2021-01-05	117.04	117.95	115.98	117.17	110.15	1,994,167
2021-01-04	122.54	123.24	116.48	117.07	110.05	2,315,582
2020-12-31	122.45	123.44	121.71	122.81	115.45	849,182
2020-12-30	121.47	123.32	121.36	122.49	115.15	786,802
2020-12-29	122.59	123.40	121.26	121.46	114.18	1,054,212
2020-12-28	119.46	123.00	118.59	122.62	115.27	1,597,786
2020-12-24	118.29	118.29	116.84	118.02	110.95	608,724
2020-12-23	117.22	118.92	117.22	118.14	111.06	961,826
2020-12-22	116.38	117.62	115.52	116.74	109.74	1,640,399
2020-12-21	114.16	117.91	113.98	116.79	109.79	1,906,324
2020-12-18	116.71	118.43	116.23	117.66	110.61	6,003,960
2020-12-17	114.27	116.87	113.38	116.69	109.70	1,477,964
2020-12-16	112.88	115.35	112.60	113.43	106.63	1,081,272
2020-12-15	111.66	113.49	110.25	113.09	106.31	1,364,803
2020-12-14	113.98	114.32	110.49	110.55	103.92	1,816,599
2020-12-11	112.06	112.95	110.46	112.82	106.06	1,636,342
2020-12-10	112.98	114.25	112.18	113.32	106.53	1,312,266
2020-12-09	113.63	114.69	112.45	113.80	106.98	1,381,810
2020-12-08	112.51	113.68	111.63	113.47	106.67	1,523,663
2020-12-07	114.44	114.95	113.06	113.60	106.79	1,382,373
2020-12-04	113.51	115.32	113.21	115.24	108.33	1,362,745
2020-12-03	111.24	113.45	110.94	113.06	106.28	1,526,053
2020-12-02	110.07	111.81	109.83	111.58	104.89	1,072,164
2020-12-01	108.63	112.00	108.00	111.54	104.85	2,155,386
2020-11-30	108.44	108.44	106.65	107.52	101.07	5,951,316
2020-11-27	111.80	111.92	108.69	109.54	102.97	827,627
2020-11-25	112.04	112.23	109.30	110.92	104.27	2,301,346
2020-11-24	109.95	113.54	109.39	113.41	106.61	2,925,798
2020-11-23	110.22	110.39	106.37	108.18	101.70	3,852,608
2020-11-20	114.99	115.00	108.80	108.99	102.46	5,032,141
2020-11-19	109.75	111.69	108.79	110.20	103.59	3,665,930
2020-11-18	110.47	115.64	110.45	111.30	104.63	3,831,383
2020-11-17	108.80	111.35	107.18	110.46	103.84	2,260,288
2020-11-16	109.70	110.97	106.48	110.84	104.20	2,428,118
2020-11-13	106.20	108.49	105.24	108.13	101.65	2,586,143
2020-11-12	103.76	105.46	102.55	104.61	98.339	2,417,589
2020-11-11	108.98	109.22	103.29	104.18	97.935	2,482,209
2020-11-10	107.52	109.89	106.26	109.42	102.86	3,511,813
2020-11-09	104.84	117.77	104.23	107.82	101.36	6,490,424
2020-11-06	95.160	95.160	92.580	93.300	87.707	1,728,083
2020-11-05	93.530	95.400	92.520	94.940	89.249	1,841,766
2020-11-04	92.330	94.430	91.170	92.200	86.673	1,980,410
2020-11-03	88.945	92.300	88.945	91.640	86.147	1,824,210
2020-11-02	86.900	88.790	86.430	88.590	83.280	2,879,704
2020-10-30	86.030	86.850	84.680	85.170	80.065	2,634,770

← NewerPage 25 of 79 · 4,731 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.