Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	50.090	50.970	49.930	50.580	45.469	2,179,128
2015-10-29	50.260	50.380	49.515	50.180	45.109	1,376,390
2015-10-28	49.430	50.390	49.220	50.350	45.262	1,536,001
2015-10-27	49.730	49.880	48.785	49.240	44.264	2,469,223
2015-10-26	49.580	50.200	49.360	49.880	44.840	1,785,583
2015-10-23	51.410	51.552	48.970	49.660	44.642	2,969,198
2015-10-22	50.500	51.490	50.450	51.040	45.883	2,080,624
2015-10-21	50.430	50.680	50.081	50.180	45.109	1,833,297
2015-10-20	50.170	50.483	50.020	50.340	45.253	2,121,513
2015-10-19	50.260	50.505	49.865	50.390	45.298	2,395,457
2015-10-16	49.570	50.635	49.340	50.300	45.217	3,026,274
2015-10-15	48.820	49.540	48.680	49.340	44.354	2,339,596
2015-10-14	50.170	50.280	48.310	48.500	43.599	3,381,929
2015-10-13	50.270	50.650	49.370	49.450	44.453	2,600,289
2015-10-12	49.140	50.700	49.050	50.530	45.424	2,859,032
2015-10-09	48.980	49.110	47.970	49.040	44.085	3,011,278
2015-10-08	48.050	49.050	47.910	49.020	44.067	2,668,992
2015-10-07	47.970	48.300	47.360	48.150	43.285	3,749,069
2015-10-06	49.050	49.150	47.410	47.690	42.871	2,811,382
2015-10-05	48.830	49.240	48.345	49.150	44.184	3,194,534
2015-10-02	47.520	48.750	47.120	48.730	43.806	2,301,985
2015-10-01	48.480	49.200	47.300	47.860	43.024	4,039,330
2015-09-30	48.140	48.830	47.770	48.470	43.572	2,875,873
2015-09-29	47.500	47.930	46.970	47.560	42.754	2,335,344
2015-09-28	48.770	49.570	47.330	47.490	42.691	2,582,783
2015-09-25	49.230	49.750	48.680	49.080	44.121	2,311,373
2015-09-24	48.640	49.060	48.340	48.880	43.941	2,044,323
2015-09-23	49.040	49.410	48.780	49.100	44.139	1,427,862
2015-09-22	48.720	49.010	48.440	48.920	43.977	2,790,959
2015-09-21	49.380	49.995	49.120	49.440	44.444	2,465,662
2015-09-18	49.940	50.090	49.040	49.120	44.157	4,088,799
2015-09-17	50.250	51.270	50.190	50.490	45.388	2,770,996
2015-09-16	48.200	49.825	48.020	49.750	44.723	2,094,919
2015-09-15	49.580	49.860	49.050	49.420	44.426	2,113,569
2015-09-14	50.150	50.200	49.380	49.460	44.462	2,702,789
2015-09-11	49.620	50.080	49.180	50.060	45.002	1,722,430
2015-09-10	49.250	50.250	49.250	49.840	44.804	2,849,689
2015-09-09	50.140	50.350	49.236	49.380	44.390	3,580,293
2015-09-08	49.420	49.820	48.780	49.770	44.741	2,845,658
2015-09-04	47.820	48.730	47.690	48.440	43.545	3,143,242
2015-09-03	48.610	49.200	48.330	48.480	43.581	2,664,486
2015-09-02	48.190	49.490	47.450	48.450	43.554	3,003,654
2015-09-01	47.620	48.210	47.320	47.470	42.567	3,998,634
2015-08-31	49.290	49.550	48.430	48.620	43.598	3,314,465
2015-08-28	49.320	50.050	49.040	49.400	44.298	4,007,079
2015-08-27	49.390	49.880	48.740	49.680	44.549	3,422,860
2015-08-26	48.750	48.930	47.190	48.930	43.876	4,159,630
2015-08-25	49.280	49.290	47.170	47.220	42.343	4,923,002
2015-08-24	46.700	49.910	46.600	48.330	43.338	6,979,881
2015-08-21	51.260	52.300	49.950	50.000	44.836	12,828,570
2015-08-20	55.250	55.950	54.950	55.250	49.544	3,784,109
2015-08-19	56.140	56.450	55.220	55.700	49.947	2,564,800
2015-08-18	55.530	56.680	55.500	56.530	50.692	4,010,610
2015-08-17	53.930	54.555	53.280	54.500	48.871	2,118,526
2015-08-14	53.950	54.270	53.459	53.720	48.172	2,709,072
2015-08-13	53.340	54.130	53.225	53.630	48.091	2,604,283
2015-08-12	53.470	53.670	52.730	53.560	48.028	1,659,379
2015-08-11	53.450	54.080	53.340	53.820	48.261	1,695,556
2015-08-10	53.650	54.060	53.560	53.730	48.181	1,807,015
2015-08-07	53.460	53.560	52.400	53.070	47.589	2,361,136

← NewerPage 47 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.