Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	81.360	81.930	80.990	81.340	36.221	2,605,656
2014-11-14	81.820	81.820	80.855	81.380	36.238	3,747,978
2014-11-13	82.990	83.100	81.910	82.560	36.764	2,607,540
2014-11-12	81.710	83.030	81.588	82.790	36.866	3,440,172
2014-11-11	82.390	82.730	81.680	81.930	36.483	2,545,008
2014-11-10	81.310	82.380	81.250	82.310	36.653	2,873,992
2014-11-07	81.980	81.980	81.160	81.410	36.252	2,402,952
2014-11-06	79.650	82.010	79.650	81.880	36.461	2,497,472
2014-11-05	80.680	81.090	80.120	80.770	35.967	1,565,966
2014-11-04	81.140	81.240	80.210	80.440	35.820	4,103,020
2014-11-03	80.740	81.420	80.470	81.240	36.176	1,949,562
2014-10-31	81.990	82.000	80.240	80.720	35.945	2,231,222
2014-10-30	79.880	81.050	79.540	80.830	35.993	1,686,634
2014-10-29	80.300	80.690	79.640	80.070	35.655	2,032,230
2014-10-28	80.470	80.610	79.390	80.320	35.766	2,735,926
2014-10-27	80.490	80.750	80.050	80.620	35.900	3,369,898
2014-10-24	80.300	80.530	79.580	80.500	35.847	2,817,288
2014-10-23	79.410	81.110	79.410	80.080	35.660	3,319,168
2014-10-22	79.740	80.360	79.290	79.390	35.352	3,373,152
2014-10-21	77.010	80.180	77.010	79.580	35.437	3,600,830
2014-10-20	76.540	78.480	76.490	78.400	34.911	2,420,460
2014-10-17	77.060	77.530	76.010	77.190	34.373	3,840,336
2014-10-16	75.180	76.940	75.180	76.720	34.163	3,587,960
2014-10-15	76.920	77.630	75.640	76.460	34.048	5,229,076
2014-10-14	77.460	78.110	76.940	77.840	34.662	3,779,520
2014-10-13	77.180	78.300	76.650	76.870	34.230	3,700,108
2014-10-10	76.330	78.240	76.170	77.530	34.524	5,284,582
2014-10-09	76.540	76.910	75.730	76.170	33.918	5,177,832
2014-10-08	75.250	76.690	75.110	76.440	34.039	3,677,236
2014-10-07	75.410	75.678	74.750	75.100	33.442	3,736,482
2014-10-06	77.120	77.200	75.530	75.790	33.749	2,980,570
2014-10-03	76.030	77.350	75.810	76.970	34.275	3,663,974
2014-10-02	75.020	75.970	74.720	75.810	33.758	3,073,374
2014-10-01	75.440	75.540	74.800	74.990	33.393	2,507,502
2014-09-30	75.570	75.740	74.890	75.580	33.656	3,029,928
2014-09-29	75.360	76.000	75.010	75.460	33.602	2,047,516
2014-09-26	74.690	76.110	74.594	76.010	33.847	2,849,078
2014-09-25	75.110	75.510	74.260	74.830	33.322	3,067,458
2014-09-24	74.160	75.930	74.020	75.715	33.716	2,650,324
2014-09-23	74.670	74.815	74.100	74.165	33.026	2,462,522
2014-09-22	75.200	75.720	74.570	74.590	33.215	2,274,324
2014-09-19	76.000	76.180	75.060	75.500	33.620	3,890,488
2014-09-18	75.590	75.900	75.390	75.670	33.696	1,494,608
2014-09-17	75.630	75.796	75.030	75.490	33.616	1,646,524
2014-09-16	74.940	75.760	74.750	75.490	33.616	2,099,184
2014-09-15	75.450	75.750	74.890	74.950	33.375	1,822,442
2014-09-12	75.290	75.660	74.670	75.160	33.469	2,291,040
2014-09-11	75.120	75.530	75.070	75.480	33.611	1,976,146
2014-09-10	75.590	76.190	75.070	75.300	33.531	2,389,656
2014-09-09	76.440	76.440	75.170	75.510	33.625	3,098,288
2014-09-08	75.650	76.850	75.460	76.260	33.958	3,281,668
2014-09-05	76.620	76.840	75.700	76.840	34.217	3,697,106
2014-09-04	76.110	77.030	76.070	76.870	34.230	3,308,684
2014-09-03	75.880	76.510	75.460	76.110	33.892	4,590,930
2014-09-02	75.430	76.080	75.300	75.770	33.651	3,889,028
2014-08-29	74.620	75.660	74.620	75.420	33.496	3,906,026
2014-08-28	74.910	75.430	74.090	75.230	33.411	2,270,946
2014-08-27	74.640	75.530	74.350	75.150	33.376	3,109,034
2014-08-26	73.820	74.870	73.820	74.350	33.021	3,661,048
2014-08-25	74.350	74.496	73.510	73.820	32.785	4,458,268

← NewerPage 51 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.