Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	72.250	74.440	72.190	74.370	33.029	11,708,274
2014-08-21	69.950	70.150	68.920	69.250	30.756	4,846,564
2014-08-20	69.080	69.990	68.680	69.870	31.031	4,628,486
2014-08-19	67.350	69.450	67.350	69.310	30.782	6,220,258
2014-08-18	66.140	66.740	65.830	66.620	29.588	2,812,076
2014-08-15	66.510	66.570	65.170	65.550	29.112	2,539,726
2014-08-14	65.540	66.160	65.380	66.100	29.357	1,757,468
2014-08-13	65.750	65.850	64.800	65.400	29.046	2,821,838
2014-08-12	66.490	66.630	65.820	66.010	29.317	2,164,590
2014-08-11	66.580	66.750	66.230	66.320	29.454	2,378,072
2014-08-08	64.940	67.150	64.940	66.750	29.645	4,027,784
2014-08-07	65.240	65.450	64.490	64.640	28.708	3,254,880
2014-08-06	64.160	65.530	64.160	64.940	28.841	3,440,334
2014-08-05	64.720	65.310	64.300	64.660	28.717	3,029,044
2014-08-04	64.590	65.040	64.365	64.890	28.819	3,483,282
2014-08-01	64.490	64.930	64.250	64.690	28.730	2,792,298
2014-07-31	64.310	64.880	64.310	64.400	28.602	3,757,970
2014-07-30	63.950	64.860	63.950	64.770	28.766	3,150,988
2014-07-29	64.130	64.380	63.730	63.870	28.366	2,260,466
2014-07-28	63.410	64.210	63.350	63.950	28.402	2,653,076
2014-07-25	63.360	63.750	63.350	63.460	28.184	2,277,026
2014-07-24	62.980	64.000	62.950	63.630	28.260	2,690,346
2014-07-23	62.560	63.100	62.510	63.000	27.980	2,870,330
2014-07-22	63.000	63.250	62.575	62.600	27.802	3,646,652
2014-07-21	63.000	63.320	62.620	62.780	27.882	4,219,178
2014-07-18	62.240	63.570	62.080	63.310	28.117	4,440,208
2014-07-17	61.910	62.540	61.830	62.190	27.620	8,842,724
2014-07-16	64.570	65.090	62.120	62.150	27.602	11,583,100
2014-07-15	64.960	65.540	64.900	65.270	28.988	3,976,838
2014-07-14	66.060	66.330	64.970	65.060	28.895	3,853,794
2014-07-11	66.250	66.650	65.580	65.800	29.223	2,908,834
2014-07-10	66.820	67.040	66.445	66.600	29.579	2,667,692
2014-07-09	67.280	67.790	66.950	67.760	30.094	2,767,218
2014-07-08	66.650	67.090	66.290	66.930	29.725	4,224,324
2014-07-07	67.050	67.250	66.510	66.620	29.588	1,950,818
2014-07-03	67.060	67.460	67.060	67.160	29.827	1,037,864
2014-07-02	66.730	67.230	66.500	66.970	29.743	2,408,460
2014-07-01	66.540	66.590	65.990	66.520	29.543	2,593,588
2014-06-30	66.090	66.610	65.890	66.130	29.370	2,463,772
2014-06-27	65.990	66.170	65.600	65.800	29.223	2,968,322
2014-06-26	66.250	66.380	65.450	66.010	29.317	3,861,044
2014-06-25	66.940	67.070	66.165	66.330	29.459	2,807,924
2014-06-24	67.700	67.750	66.710	66.760	29.650	2,804,118
2014-06-23	67.800	68.030	67.430	67.980	30.192	2,960,688
2014-06-20	68.130	68.570	67.870	67.940	30.174	4,886,120
2014-06-19	68.200	68.410	67.650	67.830	30.125	2,630,314
2014-06-18	67.410	68.300	67.305	68.130	30.258	2,897,184
2014-06-17	66.960	67.410	66.750	67.240	29.863	2,232,752
2014-06-16	66.910	67.130	66.658	66.950	29.734	2,701,092
2014-06-13	66.760	67.200	66.510	67.120	29.810	2,783,922
2014-06-12	67.230	67.230	66.530	66.780	29.659	3,424,818
2014-06-11	67.650	67.680	66.870	67.400	29.934	3,138,862
2014-06-10	68.650	68.700	67.660	67.680	30.058	3,268,878
2014-06-09	69.120	69.900	68.650	68.720	30.520	2,736,756
2014-06-06	68.870	69.190	68.550	69.080	30.680	2,121,540
2014-06-05	68.490	68.890	67.500	68.700	30.422	2,903,952
2014-06-04	67.930	68.630	67.880	68.620	30.387	1,991,360
2014-06-03	68.140	68.400	67.850	68.220	30.210	1,925,692
2014-06-02	68.470	68.700	67.880	68.350	30.267	3,400,932
2014-05-30	68.010	68.680	67.760	68.450	30.312	3,635,784

← NewerPage 52 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.