Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	53.670	55.220	53.150	53.570	48.037	2,502,191
2015-08-05	53.380	54.140	53.380	53.810	48.252	1,371,484
2015-08-04	52.980	53.390	52.810	53.190	47.696	1,476,245
2015-08-03	53.250	53.450	52.760	53.030	47.553	1,235,687
2015-07-31	53.010	53.220	52.560	53.160	47.670	1,194,931
2015-07-30	52.550	52.880	52.220	52.750	47.302	1,009,169
2015-07-29	52.060	52.850	51.960	52.790	47.338	1,912,781
2015-07-28	52.130	52.260	51.650	52.010	46.638	1,956,399
2015-07-27	52.470	52.690	51.940	52.080	46.701	1,773,727
2015-07-24	52.970	53.040	52.550	52.690	47.248	1,505,415
2015-07-23	53.290	53.430	52.790	52.890	47.427	1,167,894
2015-07-22	52.990	53.500	52.950	53.280	47.777	2,143,183
2015-07-21	52.940	53.220	52.430	52.860	47.401	1,703,290
2015-07-20	52.560	52.930	52.380	52.830	47.374	1,482,199
2015-07-17	52.760	52.820	52.060	52.270	46.871	1,757,845
2015-07-16	52.710	53.000	52.320	52.960	47.490	1,827,465
2015-07-15	52.360	52.750	52.080	52.320	46.916	2,020,298
2015-07-14	52.490	52.490	51.840	52.430	47.015	2,546,544
2015-07-13	51.250	52.440	51.140	52.410	46.997	3,138,243
2015-07-10	50.810	51.000	50.500	50.860	45.607	2,092,893
2015-07-09	50.690	51.000	50.270	50.320	45.123	2,496,230
2015-07-08	50.410	50.640	49.980	50.170	44.988	2,439,360
2015-07-07	50.020	50.630	49.550	50.570	45.347	3,027,628
2015-07-06	48.860	50.130	48.860	49.865	44.715	2,442,818
2015-07-02	50.330	50.450	48.970	49.310	44.217	2,015,228
2015-07-01	48.960	49.500	48.820	49.390	44.289	1,925,623
2015-06-30	49.080	49.274	48.275	48.610	43.590	2,317,687
2015-06-29	49.910	49.990	48.500	48.545	43.531	1,996,460
2015-06-26	50.030	50.570	49.850	50.270	45.078	1,925,121
2015-06-25	50.260	50.280	49.790	49.790	44.648	1,478,118
2015-06-24	49.855	50.700	49.855	50.080	44.908	1,715,094
2015-06-23	50.210	50.595	50.120	50.540	45.320	1,689,265
2015-06-22	50.730	50.780	50.250	50.310	45.114	1,559,499
2015-06-19	50.120	50.740	49.840	50.470	45.257	3,949,065
2015-06-18	49.630	50.260	49.600	50.155	44.975	1,857,538
2015-06-17	49.050	49.600	48.920	49.430	44.325	2,120,205
2015-06-16	48.540	49.180	48.460	49.170	44.092	1,588,826
2015-06-15	48.220	48.730	47.870	48.690	43.661	1,901,964
2015-06-12	48.480	49.080	48.270	48.530	43.518	1,893,422
2015-06-11	98.120	98.660	97.600	97.860	43.876	1,548,620
2015-06-10	97.660	98.160	97.160	97.830	43.863	1,952,696
2015-06-09	97.470	98.060	96.950	97.500	43.715	2,770,356
2015-06-08	97.530	98.530	97.285	97.580	43.751	2,662,008
2015-06-05	97.300	98.300	97.010	97.600	43.760	2,412,074
2015-06-04	97.450	98.550	97.450	97.860	43.771	2,677,000
2015-06-03	97.470	98.290	96.760	98.180	43.914	1,858,258
2015-06-02	96.540	97.740	96.220	96.980	43.377	2,047,864
2015-06-01	96.810	97.230	95.760	96.520	43.172	2,569,376
2015-05-29	97.070	97.230	96.240	96.670	43.239	3,848,524
2015-05-28	96.480	97.260	96.290	96.940	43.360	2,597,330
2015-05-27	95.830	97.170	95.410	96.550	43.185	2,765,422
2015-05-26	97.250	97.520	95.220	95.565	42.745	4,114,010
2015-05-22	102.92	102.92	96.330	97.030	43.400	7,419,474
2015-05-21	100.67	102.01	100.20	101.55	45.422	4,253,168
2015-05-20	102.62	102.77	100.91	100.93	45.144	2,650,724
2015-05-19	104.26	104.76	102.61	102.98	46.061	3,516,922
2015-05-18	100.63	102.49	99.880	102.35	45.779	2,654,082
2015-05-15	99.650	100.71	99.080	100.48	44.943	3,748,360
2015-05-14	101.74	102.34	98.990	99.360	44.442	5,068,304
2015-05-13	102.20	102.82	100.98	101.24	45.283	2,108,798

← NewerPage 48 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.