Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	72.630	73.280	72.400	72.450	31.994	3,306,586
2014-03-03	72.910	72.910	71.480	72.290	31.923	3,297,410
2014-02-28	73.830	73.900	71.570	72.800	32.148	8,432,626
2014-02-27	72.230	72.530	71.450	72.310	31.932	6,023,086
2014-02-26	70.840	72.000	69.990	71.690	31.658	9,246,352
2014-02-25	69.630	70.410	68.710	70.040	30.930	5,083,636
2014-02-24	67.650	69.490	67.410	69.270	30.590	5,954,126
2014-02-21	68.180	68.450	67.390	67.450	29.786	4,673,804
2014-02-20	67.980	68.640	67.260	67.650	29.874	4,574,260
2014-02-19	68.430	68.630	67.760	67.800	29.940	4,500,572
2014-02-18	69.370	69.460	68.320	68.320	30.170	4,484,106
2014-02-14	69.260	69.750	69.045	69.420	30.656	3,811,154
2014-02-13	70.180	70.180	69.150	69.580	30.726	2,634,614
2014-02-12	70.870	70.890	68.930	69.160	30.541	2,838,212
2014-02-11	69.280	70.000	69.230	69.530	30.704	3,353,814
2014-02-10	70.580	70.580	68.900	69.130	30.528	3,262,446
2014-02-07	69.020	69.600	68.320	69.360	30.629	3,381,138
2014-02-06	66.450	69.365	66.320	69.310	30.607	6,051,608
2014-02-05	65.680	66.440	65.150	66.290	29.274	9,345,448
2014-02-04	66.350	66.750	65.710	65.780	29.048	4,890,548
2014-02-03	68.000	68.204	65.870	65.930	29.115	6,106,666
2014-01-31	67.020	68.440	67.000	67.910	29.989	4,569,662
2014-01-30	68.040	68.190	67.560	67.960	30.011	3,578,336
2014-01-29	67.500	68.120	67.230	67.660	29.879	5,232,300
2014-01-28	68.390	69.040	67.630	67.770	29.927	5,254,664
2014-01-27	67.760	68.930	67.470	68.280	30.152	5,756,348
2014-01-24	67.840	68.630	67.710	67.830	29.954	5,121,404
2014-01-23	69.040	69.070	67.850	68.490	30.245	5,468,910
2014-01-22	71.330	71.340	69.210	69.260	30.585	5,955,658
2014-01-21	71.690	71.830	70.040	70.420	31.097	5,006,648
2014-01-17	72.050	72.050	71.225	71.390	31.526	3,518,834
2014-01-16	73.610	73.610	71.870	72.080	31.830	3,291,974
2014-01-15	73.170	73.550	72.500	72.770	32.135	2,955,932
2014-01-14	73.540	73.800	72.970	73.200	32.325	2,086,548
2014-01-13	74.150	74.360	73.220	73.290	32.365	5,264,614
2014-01-10	74.790	75.200	74.110	74.650	32.965	3,253,168
2014-01-09	73.890	74.680	73.720	74.650	32.965	4,386,992
2014-01-08	73.870	73.980	73.210	73.700	32.546	4,705,684
2014-01-07	74.180	75.110	73.710	73.770	32.577	3,815,948
2014-01-06	74.380	75.200	74.160	74.180	32.758	1,986,890
2014-01-03	74.320	74.850	74.100	74.330	32.824	2,202,848
2014-01-02	74.350	75.350	74.000	74.270	32.798	3,027,234
2013-12-31	74.380	75.040	74.340	74.930	33.089	2,244,042
2013-12-30	73.960	74.655	73.750	74.350	32.833	1,669,788
2013-12-27	74.430	74.595	73.510	73.750	32.568	2,089,530
2013-12-26	74.060	74.700	74.060	74.500	32.899	1,192,698
2013-12-24	74.030	74.190	73.720	73.990	32.674	900,302
2013-12-23	74.500	74.500	73.815	73.950	32.656	1,907,336
2013-12-20	73.490	74.420	73.315	74.020	32.687	5,458,936
2013-12-19	73.090	73.525	72.620	73.320	32.378	3,337,188
2013-12-18	72.180	73.380	71.675	73.370	32.400	3,799,212
2013-12-17	72.350	72.680	71.940	71.970	31.782	3,567,594
2013-12-16	72.120	73.250	72.100	72.610	32.065	5,326,346
2013-12-13	71.040	71.970	71.040	71.740	31.680	4,872,750
2013-12-12	70.490	71.330	70.290	70.620	31.186	4,543,380
2013-12-11	71.290	71.500	70.390	70.390	31.084	4,957,294
2013-12-10	71.580	71.800	71.350	71.470	31.561	3,735,088
2013-12-09	72.000	72.220	71.745	71.880	31.742	4,275,020
2013-12-06	72.880	72.965	71.900	72.140	31.782	3,212,562
2013-12-05	72.710	72.930	72.050	72.250	31.830	3,685,246

← NewerPage 54 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.