Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	54.260	54.430	53.230	53.950	48.604	2,176,840
2016-01-27	54.370	54.825	53.410	53.780	48.451	2,476,972
2016-01-26	53.520	54.480	53.200	54.330	48.947	2,144,978
2016-01-25	54.080	54.350	53.400	53.620	48.307	2,208,357
2016-01-22	52.960	54.270	52.740	54.140	48.776	2,638,154
2016-01-21	52.320	52.680	51.910	52.230	47.055	3,216,224
2016-01-20	51.990	52.830	50.420	52.180	47.010	4,108,685
2016-01-19	52.890	53.150	52.080	52.580	47.370	3,278,983
2016-01-15	51.210	52.730	51.210	52.290	47.109	3,656,463
2016-01-14	52.420	53.370	51.720	52.820	47.586	3,212,648
2016-01-13	54.260	54.270	52.070	52.190	47.019	3,565,051
2016-01-12	53.520	54.860	53.408	54.450	49.055	3,878,768
2016-01-11	52.520	52.870	51.880	52.590	47.379	2,261,929
2016-01-08	53.840	53.840	51.960	52.100	46.938	2,830,863
2016-01-07	52.970	55.110	52.500	53.760	48.433	3,774,739
2016-01-06	54.030	54.530	53.295	53.890	48.550	2,533,668
2016-01-05	54.370	55.170	54.180	54.730	49.307	3,029,185
2016-01-04	53.000	54.370	52.500	54.370	48.983	4,145,698
2015-12-31	54.440	54.540	53.800	53.810	48.478	1,471,703
2015-12-30	54.960	55.290	54.540	54.550	49.145	1,205,075
2015-12-29	53.190	55.640	53.190	54.940	49.496	1,298,156
2015-12-28	54.070	54.600	53.910	54.390	49.001	1,226,689
2015-12-24	54.400	54.580	54.010	54.330	48.947	597,263
2015-12-23	54.500	54.730	53.710	54.340	48.956	2,010,112
2015-12-22	54.280	54.545	53.800	54.310	48.929	2,574,074
2015-12-21	53.700	54.100	53.290	53.810	48.478	2,221,479
2015-12-18	53.460	53.750	52.900	52.950	47.704	5,095,435
2015-12-17	55.360	55.490	53.730	53.860	48.523	2,523,541
2015-12-16	54.740	54.990	53.960	54.930	49.487	2,623,001
2015-12-15	54.960	55.330	53.915	54.075	48.717	2,886,449
2015-12-14	53.860	54.770	53.610	54.410	49.019	3,129,396
2015-12-11	53.340	54.030	53.290	53.560	48.253	2,341,030
2015-12-10	54.250	54.780	53.610	54.150	48.785	2,360,480
2015-12-09	54.000	55.100	53.470	54.040	48.686	2,959,540
2015-12-08	53.460	54.700	53.010	54.480	49.082	2,584,999
2015-12-07	53.760	54.070	53.130	53.820	48.487	2,429,588
2015-12-04	52.790	54.280	52.570	54.160	48.687	2,970,594
2015-12-03	53.440	53.610	51.910	52.510	47.204	3,971,858
2015-12-02	53.140	53.975	53.140	53.520	48.112	3,703,144
2015-12-01	52.530	53.200	52.230	53.090	47.725	4,127,473
2015-11-30	52.830	52.830	51.740	52.010	46.755	3,423,380
2015-11-27	52.860	53.035	52.250	52.660	47.339	1,071,196
2015-11-25	52.330	53.045	52.135	52.740	47.411	3,259,277
2015-11-24	50.730	52.545	50.601	52.420	47.123	4,885,044
2015-11-23	50.970	51.250	50.574	51.130	45.963	2,787,563
2015-11-20	50.400	51.000	49.060	50.840	45.703	8,053,991
2015-11-19	45.010	46.630	45.010	46.200	41.532	5,138,440
2015-11-18	46.360	46.660	45.630	46.420	41.729	4,260,507
2015-11-17	47.120	47.320	45.450	46.310	41.631	4,961,011
2015-11-16	44.870	46.050	44.470	45.770	41.145	4,936,077
2015-11-13	44.670	46.500	43.470	44.810	40.282	9,629,868
2015-11-12	48.100	49.220	48.070	48.110	43.249	2,970,859
2015-11-11	49.970	49.980	48.440	48.515	43.613	3,378,711
2015-11-10	49.050	49.990	48.860	49.940	44.894	2,167,450
2015-11-09	50.150	50.290	48.500	49.120	44.157	3,785,437
2015-11-06	51.500	51.550	50.050	50.400	45.307	2,175,609
2015-11-05	51.790	51.910	51.156	51.540	46.332	2,476,254
2015-11-04	51.790	51.950	51.250	51.620	46.404	2,417,579
2015-11-03	50.710	51.840	50.532	51.740	46.512	2,816,569
2015-11-02	50.250	50.930	49.480	50.660	45.541	2,498,348

← NewerPage 46 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.