Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.690	57.120	56.140	57.000	51.475	2,073,580
2016-04-22	57.170	57.390	56.500	56.670	51.177	2,286,284
2016-04-21	57.630	58.100	57.200	57.250	51.701	2,286,521
2016-04-20	57.510	57.665	57.050	57.390	51.827	2,033,319
2016-04-19	57.950	58.045	57.210	57.530	51.954	1,506,590
2016-04-18	56.930	57.900	56.750	57.770	52.170	2,095,326
2016-04-15	57.160	57.340	56.710	56.950	51.430	1,945,623
2016-04-14	56.460	57.070	56.020	56.980	51.457	2,681,181
2016-04-13	56.680	57.025	56.105	56.950	51.430	1,751,652
2016-04-12	56.160	56.490	55.440	56.410	50.942	1,554,058
2016-04-11	56.530	56.920	56.010	56.050	50.617	1,966,407
2016-04-08	56.670	56.800	56.180	56.530	51.051	1,937,364
2016-04-07	58.090	58.530	56.400	56.700	51.204	2,996,728
2016-04-06	58.060	58.790	57.710	58.490	52.821	1,797,589
2016-04-05	57.680	58.515	57.510	57.900	52.288	2,314,394
2016-04-04	58.870	59.005	58.412	58.650	52.965	2,941,072
2016-04-01	57.890	58.790	57.620	58.640	52.956	2,307,591
2016-03-31	58.340	58.770	57.850	57.900	52.288	1,977,732
2016-03-30	58.270	58.590	57.640	58.340	52.685	1,830,061
2016-03-29	57.700	58.140	57.500	58.090	52.459	2,081,578
2016-03-28	57.540	57.990	57.300	57.590	52.008	2,035,366
2016-03-24	58.350	58.500	56.880	57.410	51.845	2,527,399
2016-03-23	58.040	58.410	57.620	58.180	52.541	1,281,168
2016-03-22	58.860	58.900	58.050	58.120	52.486	2,242,204
2016-03-21	58.850	59.110	58.210	58.430	52.766	2,361,055
2016-03-18	58.800	59.680	58.500	59.300	53.552	4,666,731
2016-03-17	57.990	58.570	57.660	58.530	52.857	2,112,329
2016-03-16	57.850	58.300	57.430	58.090	52.459	2,502,266
2016-03-15	57.850	58.500	57.850	58.130	52.496	1,784,532
2016-03-14	57.930	58.295	57.750	58.170	52.532	1,550,965
2016-03-11	57.940	58.100	57.210	57.960	52.342	2,369,690
2016-03-10	56.280	57.560	56.160	57.210	51.665	3,016,479
2016-03-09	56.440	57.470	56.250	56.580	50.974	3,208,362
2016-03-08	57.410	58.105	57.225	57.380	51.695	2,346,731
2016-03-07	57.620	59.440	57.250	57.530	51.830	3,128,933
2016-03-04	57.730	57.810	57.100	57.420	51.731	3,673,394
2016-03-03	58.270	58.430	56.070	57.850	52.118	4,220,312
2016-03-02	57.850	58.920	56.750	57.740	52.019	8,993,558
2016-03-01	55.450	56.530	55.360	56.230	50.659	5,119,702
2016-02-29	56.100	56.570	54.920	54.980	49.532	6,083,288
2016-02-26	56.770	56.820	55.640	56.290	50.713	2,443,615
2016-02-25	56.550	56.770	55.710	56.540	50.938	2,804,744
2016-02-24	55.250	56.380	54.840	56.250	50.677	3,838,799
2016-02-23	55.110	56.000	55.030	55.350	49.866	3,101,285
2016-02-22	55.320	55.788	55.020	55.430	49.938	3,040,364
2016-02-19	54.490	54.730	53.600	54.690	49.271	3,180,655
2016-02-18	54.770	55.110	54.290	54.820	49.388	3,220,951
2016-02-17	55.520	55.861	54.900	55.070	49.613	4,409,585
2016-02-16	54.330	56.110	54.240	55.000	49.550	4,148,201
2016-02-12	53.260	54.060	52.310	53.750	48.424	2,643,110
2016-02-11	53.220	53.610	52.160	52.560	47.352	3,467,914
2016-02-10	54.470	55.640	53.810	53.840	48.505	3,474,235
2016-02-09	52.940	54.860	52.780	54.530	49.127	3,878,402
2016-02-08	52.670	53.600	52.110	53.330	48.046	3,809,853
2016-02-05	54.210	54.250	53.010	53.320	48.037	4,347,179
2016-02-04	54.440	54.790	53.350	54.480	49.082	4,135,936
2016-02-03	56.780	56.920	54.438	55.100	49.640	3,431,397
2016-02-02	56.290	57.190	55.690	56.520	50.920	3,145,826
2016-02-01	56.260	57.190	55.850	56.760	51.136	4,299,205
2016-01-29	54.270	56.320	54.000	56.260	50.686	3,492,064

← NewerPage 45 of 79 · 4,733 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.