Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	101.87	102.79	101.14	102.07	45.654	1,747,768
2015-05-11	102.79	103.40	101.97	102.01	45.627	1,983,798
2015-05-08	101.55	103.40	101.55	102.55	45.869	1,984,716
2015-05-07	101.31	101.85	100.56	100.83	45.100	2,417,974
2015-05-06	100.53	101.37	100.12	101.20	45.265	2,124,598
2015-05-05	100.79	101.59	99.930	100.54	44.970	1,922,678
2015-05-04	101.61	102.03	100.86	101.28	45.301	1,661,354
2015-05-01	99.140	101.88	99.140	101.70	45.489	2,340,908
2015-04-30	99.760	100.57	98.440	98.880	44.227	2,889,658
2015-04-29	101.42	101.55	98.830	99.760	44.621	2,973,528
2015-04-28	102.17	103.04	101.26	101.83	45.547	2,381,308
2015-04-27	104.41	104.59	102.46	102.48	45.835	2,122,362
2015-04-24	104.38	104.99	104.22	104.38	46.687	1,651,576
2015-04-23	103.39	105.06	103.26	104.51	46.746	1,683,026
2015-04-22	103.51	104.15	102.81	103.91	46.475	2,394,356
2015-04-21	103.40	103.99	102.67	103.62	46.347	2,347,660
2015-04-20	101.13	102.57	100.49	102.29	45.750	2,088,032
2015-04-17	102.63	102.92	99.980	100.40	44.907	3,289,120
2015-04-16	103.73	103.97	103.19	103.46	46.276	2,138,154
2015-04-15	103.98	104.76	103.33	103.36	46.231	2,645,448
2015-04-14	103.78	104.90	103.59	103.80	46.428	2,884,786
2015-04-13	103.58	105.34	103.41	104.19	46.602	1,961,270
2015-04-10	103.94	104.03	103.00	103.46	46.274	2,179,534
2015-04-09	104.25	104.75	102.79	103.68	46.374	2,096,630
2015-04-08	103.41	104.75	102.98	104.00	46.517	2,304,828
2015-04-07	103.58	104.35	102.81	102.82	45.990	1,967,090
2015-04-06	103.51	104.83	103.34	103.95	46.495	1,573,984
2015-04-02	104.30	104.57	103.43	103.92	46.482	2,119,292
2015-04-01	105.00	105.28	103.30	104.02	46.526	2,970,824
2015-03-31	105.59	106.94	105.34	105.36	47.126	1,976,460
2015-03-30	104.65	106.18	104.18	105.74	47.296	1,669,272
2015-03-27	103.56	104.91	103.51	104.13	46.576	1,737,554
2015-03-26	104.47	104.75	103.50	103.77	46.415	2,505,572
2015-03-25	106.44	106.65	104.71	104.84	46.893	2,721,074
2015-03-24	108.91	108.91	106.62	106.64	47.698	2,453,578
2015-03-23	107.85	108.11	106.35	106.38	47.582	3,362,252
2015-03-20	107.31	108.17	106.76	107.46	48.065	4,180,522
2015-03-19	105.60	106.82	105.58	106.74	47.743	1,951,182
2015-03-18	106.10	106.28	104.30	105.78	47.314	2,769,058
2015-03-17	105.97	106.70	105.70	106.38	47.582	1,535,444
2015-03-16	106.73	107.36	106.54	106.85	47.792	1,904,916
2015-03-13	106.48	106.97	105.21	106.04	47.430	1,801,742
2015-03-12	105.55	106.41	105.09	106.28	47.537	2,579,036
2015-03-11	104.83	105.90	104.79	105.05	46.987	1,752,796
2015-03-10	104.51	105.41	104.07	104.92	46.929	1,744,076
2015-03-09	104.79	105.46	104.58	105.45	47.166	2,299,238
2015-03-06	104.52	105.72	104.18	104.40	46.696	1,853,892
2015-03-05	105.16	105.93	104.91	104.95	46.942	3,284,250
2015-03-04	105.59	105.96	104.43	105.12	46.913	2,460,390
2015-03-03	106.06	106.24	104.77	105.54	47.101	3,620,446
2015-03-02	105.41	106.98	105.39	105.99	47.302	5,623,294
2015-02-27	104.73	106.23	103.46	105.81	47.221	8,778,046
2015-02-26	98.200	99.700	98.050	99.050	44.204	3,157,742
2015-02-25	96.990	98.690	96.850	98.460	43.941	5,010,408
2015-02-24	99.000	99.950	98.000	98.070	43.767	2,960,918
2015-02-23	98.130	98.860	97.710	98.835	44.108	2,562,694
2015-02-20	97.130	98.000	96.500	97.920	43.700	2,062,188
2015-02-19	96.670	97.330	96.040	96.920	43.254	1,649,254
2015-02-18	96.890	97.200	95.900	96.700	43.156	1,469,202
2015-02-17	95.720	97.270	95.640	96.850	43.222	2,290,818

← NewerPage 49 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.