Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.730	72.930	71.670	72.680	32.020	6,542,990
2013-12-03	74.320	74.780	73.000	73.250	32.271	6,898,416
2013-12-02	75.960	76.080	74.540	74.690	32.905	7,029,542
2013-11-29	76.680	76.995	76.170	76.460	33.685	1,206,722
2013-11-27	78.336	78.336	76.490	76.680	33.782	2,438,604
2013-11-26	75.680	76.925	75.580	76.695	33.789	6,116,102
2013-11-25	75.990	76.220	75.130	75.510	33.267	5,647,256
2013-11-22	74.300	76.400	73.000	75.670	33.337	19,248,834
2013-11-21	81.550	81.550	79.940	80.260	35.359	6,071,596
2013-11-20	81.440	81.690	80.690	81.320	35.826	2,672,128
2013-11-19	80.910	81.790	80.470	80.950	35.663	2,535,476
2013-11-18	81.700	81.990	80.510	80.870	35.628	2,881,792
2013-11-15	81.020	81.660	80.230	81.640	35.967	3,422,120
2013-11-14	79.950	81.250	79.580	81.089	35.724	2,997,848
2013-11-13	78.300	80.090	78.150	80.060	35.271	2,807,292
2013-11-12	78.080	78.870	78.050	78.770	34.703	2,250,024
2013-11-11	78.020	78.640	77.690	78.500	34.584	1,735,848
2013-11-08	77.000	78.160	76.720	78.090	34.403	1,816,084
2013-11-07	77.880	78.550	76.790	76.920	33.888	2,413,472
2013-11-06	77.820	78.220	77.470	77.740	34.249	1,966,306
2013-11-05	79.060	79.060	76.940	77.580	34.179	2,034,696
2013-11-04	76.690	77.500	76.690	77.360	34.082	2,832,216
2013-11-01	77.750	78.520	77.205	77.630	34.201	2,874,160
2013-10-31	77.070	77.440	76.670	77.350	34.077	2,531,800
2013-10-30	76.660	77.750	76.655	77.160	33.994	3,539,010
2013-10-29	76.470	77.160	76.415	76.760	33.817	3,836,924
2013-10-28	75.990	76.440	75.780	76.130	33.540	3,768,718
2013-10-25	75.520	75.900	75.090	75.870	33.425	2,114,140
2013-10-24	75.730	75.960	75.070	75.300	33.174	2,251,646
2013-10-23	74.530	75.730	74.280	75.680	33.341	2,640,972
2013-10-22	75.600	75.600	74.350	74.710	32.914	3,253,930
2013-10-21	73.140	74.810	73.140	74.500	32.822	1,978,108
2013-10-18	74.210	74.543	73.650	74.300	32.734	2,045,892
2013-10-17	73.550	73.770	73.020	73.720	32.478	3,134,426
2013-10-16	73.100	73.930	72.690	73.860	32.540	1,963,798
2013-10-15	72.660	72.820	72.330	72.490	31.936	2,179,026
2013-10-14	72.220	73.120	72.192	72.980	32.152	2,233,934
2013-10-11	71.580	72.750	71.420	72.750	32.051	2,454,292
2013-10-10	71.630	72.550	71.595	72.360	31.879	2,958,360
2013-10-09	71.790	71.885	71.190	71.270	31.399	2,337,466
2013-10-08	71.280	72.770	69.150	71.450	31.478	2,390,544
2013-10-07	73.090	73.090	72.320	72.410	31.901	2,211,448
2013-10-04	72.930	73.690	72.780	73.480	32.372	1,662,896
2013-10-03	73.410	73.900	72.705	73.160	32.231	2,430,374
2013-10-02	73.060	74.050	72.695	74.010	32.606	2,981,638
2013-10-01	73.000	73.940	72.830	73.740	32.487	2,505,960
2013-09-30	71.910	73.000	71.710	72.800	32.073	2,732,096
2013-09-27	72.060	72.660	71.890	72.550	31.963	1,659,720
2013-09-26	71.760	72.800	71.750	72.360	31.879	1,859,040
2013-09-25	72.430	72.430	71.260	71.740	31.606	2,882,948
2013-09-24	71.950	72.040	71.120	71.610	31.548	1,741,926
2013-09-23	71.390	71.850	71.314	71.670	31.575	2,308,378
2013-09-20	72.500	72.670	71.380	71.580	31.535	5,205,416
2013-09-19	72.200	72.840	72.190	72.340	31.870	2,330,346
2013-09-18	71.300	72.540	71.020	72.220	31.817	2,617,742
2013-09-17	70.870	71.593	70.870	71.170	31.355	1,944,044
2013-09-16	71.000	71.045	70.540	70.890	31.231	2,471,136
2013-09-13	70.700	70.700	69.700	70.150	30.905	1,777,898
2013-09-12	70.660	70.805	70.150	70.370	31.002	2,776,400
2013-09-11	70.000	70.760	69.920	70.660	31.130	3,202,374

← NewerPage 55 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.