Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	95.660	96.300	95.000	96.180	42.923	1,493,598
2015-02-12	95.010	95.740	94.460	95.670	42.696	1,652,592
2015-02-11	95.680	96.170	94.680	94.820	42.317	1,471,254
2015-02-10	95.380	95.700	94.827	95.340	42.549	1,399,278
2015-02-09	94.500	95.200	94.020	94.620	42.227	1,374,520
2015-02-06	95.390	95.635	94.620	94.980	42.388	1,616,128
2015-02-05	94.370	95.840	94.280	94.930	42.366	2,044,172
2015-02-04	93.850	95.370	93.780	94.740	42.281	3,307,466
2015-02-03	92.380	94.620	91.940	94.590	42.214	2,720,530
2015-02-02	92.010	92.150	89.450	91.850	40.991	2,565,740
2015-01-30	93.430	93.920	91.280	91.710	40.929	6,169,432
2015-01-29	93.550	94.610	92.840	93.630	41.785	2,899,150
2015-01-28	94.890	95.990	93.620	93.660	41.799	2,098,378
2015-01-27	92.770	94.725	92.000	94.330	42.098	2,931,212
2015-01-26	94.640	95.380	94.050	95.230	42.500	1,808,322
2015-01-23	94.500	95.170	94.010	94.665	42.247	2,115,722
2015-01-22	92.180	94.780	91.515	94.255	42.064	3,200,930
2015-01-21	91.730	92.350	91.130	92.170	41.134	2,510,972
2015-01-20	93.130	93.300	91.060	91.805	40.971	2,876,080
2015-01-16	90.810	93.020	89.750	92.900	41.460	4,099,148
2015-01-15	92.010	93.820	91.060	91.140	40.674	3,435,000
2015-01-14	91.810	93.330	91.370	92.630	41.339	4,475,732
2015-01-13	96.820	97.780	94.440	94.860	42.334	3,034,960
2015-01-12	95.460	96.110	94.680	95.830	42.767	2,092,804
2015-01-09	97.020	97.030	94.770	95.200	42.486	3,018,428
2015-01-08	95.910	96.960	95.550	96.940	43.263	3,329,926
2015-01-07	94.260	95.700	94.090	95.670	42.696	2,605,356
2015-01-06	93.870	95.070	92.880	93.835	41.877	3,522,932
2015-01-05	93.740	94.240	93.010	93.660	41.799	3,053,346
2015-01-02	94.840	95.320	93.130	93.730	41.830	1,815,688
2014-12-31	94.410	96.190	94.240	94.260	42.067	2,512,196
2014-12-30	93.460	94.309	93.100	93.925	41.917	1,641,394
2014-12-29	93.040	94.690	93.030	94.100	41.995	1,705,862
2014-12-26	93.190	93.880	92.950	93.410	41.687	1,008,514
2014-12-24	93.640	93.790	92.640	92.720	41.379	1,015,648
2014-12-23	94.500	94.580	93.240	93.320	41.647	1,848,462
2014-12-22	91.520	93.245	90.790	93.160	41.576	2,207,168
2014-12-19	92.620	93.290	90.710	91.020	40.621	4,843,294
2014-12-18	92.120	92.710	90.830	92.710	41.375	2,847,818
2014-12-17	90.090	90.890	89.150	90.770	40.509	3,575,408
2014-12-16	91.910	92.745	89.960	89.970	40.152	3,214,744
2014-12-15	91.430	92.370	90.720	92.050	41.080	2,866,782
2014-12-12	90.020	91.830	90.020	90.580	40.424	2,647,098
2014-12-11	91.030	92.080	89.298	90.815	40.529	2,457,864
2014-12-10	89.740	90.870	89.020	89.300	39.853	1,872,512
2014-12-09	89.390	90.180	88.940	89.860	40.103	1,943,850
2014-12-08	90.200	91.100	89.980	90.210	40.259	1,447,100
2014-12-05	91.390	91.820	90.280	90.690	40.384	1,912,268
2014-12-04	90.760	91.420	90.470	91.050	40.544	2,198,980
2014-12-03	89.470	91.070	89.290	90.850	40.455	2,332,444
2014-12-02	90.460	90.990	89.310	90.280	40.202	2,458,758
2014-12-01	91.250	91.350	89.970	90.160	40.148	2,767,362
2014-11-28	90.150	91.990	89.500	91.480	40.736	1,984,454
2014-11-26	89.560	90.000	89.305	89.770	39.974	2,348,966
2014-11-25	89.400	90.170	88.940	89.290	39.761	4,367,392
2014-11-24	89.760	90.250	88.170	89.040	39.649	5,426,646
2014-11-21	89.290	89.560	87.670	89.300	39.765	12,594,296
2014-11-20	82.360	83.540	82.050	83.210	37.053	4,725,700
2014-11-19	81.240	82.305	81.240	82.160	36.586	3,406,034
2014-11-18	80.000	81.570	79.470	81.280	36.194	3,416,788

← NewerPage 50 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.