Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	67.750	67.770	67.050	67.760	30.006	4,283,134
2014-05-28	68.440	68.470	67.360	67.480	29.882	5,174,940
2014-05-27	70.590	70.590	67.450	68.300	30.245	5,913,908
2014-05-23	68.590	69.250	67.860	68.850	30.489	10,124,638
2014-05-22	68.090	68.730	67.780	68.100	30.157	4,193,902
2014-05-21	67.070	68.540	67.070	68.080	30.148	4,836,366
2014-05-20	67.800	68.026	66.930	67.110	29.718	6,108,938
2014-05-19	69.410	69.550	69.050	69.210	30.648	2,399,082
2014-05-16	68.560	69.570	68.560	69.530	30.790	2,915,756
2014-05-15	69.110	69.110	67.770	68.420	30.298	4,021,512
2014-05-14	69.140	69.520	68.880	69.010	30.560	2,976,026
2014-05-13	69.420	69.720	69.110	69.150	30.622	3,151,586
2014-05-12	69.200	70.100	69.200	69.660	30.848	2,740,034
2014-05-09	69.000	69.280	68.465	69.150	30.622	3,394,840
2014-05-08	68.000	69.290	67.905	69.050	30.577	4,098,266
2014-05-07	67.590	67.870	67.220	67.780	30.015	3,029,346
2014-05-06	67.640	68.010	67.530	67.650	29.957	6,104,064
2014-05-05	67.930	68.490	67.672	68.070	30.143	1,622,206
2014-05-02	68.960	69.380	68.290	68.380	30.281	2,052,134
2014-05-01	68.270	69.060	67.770	68.530	30.347	2,338,162
2014-04-30	68.390	68.540	67.740	68.080	30.148	3,125,026
2014-04-29	68.660	68.912	67.860	68.560	30.360	2,564,450
2014-04-28	68.160	68.530	67.610	68.270	30.232	4,521,702
2014-04-25	68.260	68.520	67.740	67.770	30.011	4,095,260
2014-04-24	68.780	69.040	68.420	68.430	30.303	2,844,572
2014-04-23	69.140	69.390	68.420	68.530	30.347	3,236,850
2014-04-22	69.180	69.680	68.860	69.070	30.586	2,207,454
2014-04-21	69.220	69.780	68.980	69.030	30.569	2,254,284
2014-04-17	69.330	69.890	68.920	68.990	30.551	2,246,238
2014-04-16	69.680	69.977	69.270	69.390	30.728	1,653,064
2014-04-15	69.610	69.990	68.660	69.140	30.617	2,887,848
2014-04-14	69.550	69.910	68.860	69.270	30.675	2,860,552
2014-04-11	69.600	69.610	68.710	69.050	30.577	3,353,370
2014-04-10	71.260	71.560	69.650	69.860	30.936	3,712,106
2014-04-09	71.800	72.000	70.930	71.440	31.636	2,279,264
2014-04-08	70.530	71.810	70.170	71.650	31.729	2,443,076
2014-04-07	72.190	72.570	70.580	70.770	31.339	2,634,552
2014-04-04	73.650	73.780	72.290	72.380	32.052	2,317,202
2014-04-03	73.650	74.280	73.200	73.420	32.513	1,939,094
2014-04-02	72.800	73.830	72.740	73.500	32.548	3,742,286
2014-04-01	72.010	72.930	71.690	72.900	32.282	3,144,592
2014-03-31	72.250	72.600	71.310	71.570	31.693	3,185,602
2014-03-28	71.550	72.570	71.400	72.100	31.928	2,950,928
2014-03-27	71.320	71.720	70.660	71.410	31.623	3,714,664
2014-03-26	71.860	72.310	71.090	71.210	31.534	2,636,736
2014-03-25	73.400	73.720	71.570	71.670	31.738	3,805,860
2014-03-24	74.100	74.410	72.570	73.290	32.455	3,690,772
2014-03-21	73.470	74.030	72.860	72.970	32.313	6,136,134
2014-03-20	72.380	73.080	72.300	72.770	32.225	1,983,872
2014-03-19	73.120	73.800	72.170	72.660	32.176	2,075,766
2014-03-18	74.930	74.930	73.100	73.250	32.437	3,032,886
2014-03-17	72.990	74.140	72.830	74.090	32.809	3,955,322
2014-03-14	72.160	73.320	72.160	72.670	32.180	4,181,656
2014-03-13	72.360	72.570	72.030	72.300	32.017	2,424,918
2014-03-12	73.030	73.030	71.970	72.380	32.052	2,660,784
2014-03-11	72.330	72.610	71.780	72.250	31.995	2,912,780
2014-03-10	71.860	72.500	71.660	72.360	32.043	2,530,454
2014-03-07	72.140	72.260	71.190	72.050	31.906	3,537,474
2014-03-06	71.970	72.080	71.200	71.750	31.773	2,678,066
2014-03-05	73.490	73.490	71.650	71.950	31.773	3,758,188

← NewerPage 53 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.