Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	69.630	69.940	69.260	69.870	30.782	2,054,356
2013-09-09	68.850	69.215	68.720	69.090	30.438	1,491,030
2013-09-06	69.370	69.730	68.680	68.760	30.293	2,633,780
2013-09-05	69.180	69.800	68.980	69.560	30.645	2,672,784
2013-09-04	68.290	69.540	68.030	69.090	30.438	3,134,778
2013-09-03	68.270	69.025	67.310	68.150	29.949	3,571,396
2013-08-30	67.930	67.980	67.070	67.260	29.558	2,038,146
2013-08-29	67.320	68.000	67.240	67.790	29.791	1,945,890
2013-08-28	68.020	68.320	67.590	67.770	29.782	2,309,692
2013-08-27	68.490	68.599	67.730	67.730	29.765	3,439,196
2013-08-26	70.000	70.000	68.970	69.060	30.349	3,757,352
2013-08-23	70.770	70.860	69.190	69.860	30.701	7,334,602
2013-08-22	67.420	70.180	67.310	68.520	30.112	4,715,178
2013-08-21	67.040	67.930	66.530	67.560	29.690	5,321,602
2013-08-20	66.300	67.720	66.250	67.380	29.611	6,367,772
2013-08-19	65.660	66.110	65.100	65.180	28.644	4,269,226
2013-08-16	64.760	65.415	64.670	64.760	28.459	3,871,644
2013-08-15	66.000	66.000	64.648	64.890	28.517	4,364,830
2013-08-14	67.390	67.390	66.310	66.640	29.286	3,131,188
2013-08-13	67.760	68.220	67.470	67.850	29.817	2,444,348
2013-08-12	66.750	67.860	66.690	67.720	29.760	2,270,282
2013-08-09	66.870	67.180	66.500	67.010	29.448	1,711,670
2013-08-08	67.560	67.560	66.890	67.130	29.501	2,800,566
2013-08-07	67.680	67.740	66.710	66.880	29.391	3,647,892
2013-08-06	68.430	68.480	67.340	67.750	29.773	4,569,654
2013-08-05	68.660	69.180	68.520	68.810	30.239	1,491,584
2013-08-02	68.900	69.180	68.440	68.930	30.292	2,874,166
2013-08-01	67.900	69.360	67.850	69.200	30.411	2,164,892
2013-07-31	67.310	67.940	67.130	67.490	29.659	2,112,398
2013-07-30	67.100	67.750	66.920	67.180	29.523	1,929,406
2013-07-29	66.740	67.210	66.420	67.090	29.483	1,433,840
2013-07-26	66.920	67.210	66.300	67.140	29.505	1,477,910
2013-07-25	66.270	67.400	66.270	67.170	29.519	2,400,666
2013-07-24	67.250	67.430	66.340	66.630	29.281	1,595,838
2013-07-23	67.350	67.470	66.670	67.050	29.466	2,705,928
2013-07-22	67.560	67.560	66.470	67.490	29.659	2,952,966
2013-07-19	67.000	67.080	66.420	66.790	29.352	3,281,614
2013-07-18	66.370	66.880	66.060	66.570	29.255	3,895,488
2013-07-17	66.490	66.880	65.720	66.060	29.031	2,429,512
2013-07-16	66.800	67.240	66.220	66.220	29.101	2,181,056
2013-07-15	67.200	67.330	66.630	66.680	29.303	2,240,864
2013-07-12	67.250	67.770	66.700	67.050	29.466	3,086,826
2013-07-11	67.470	67.540	66.880	67.240	29.549	2,498,512
2013-07-10	66.140	67.200	66.140	67.000	29.444	2,506,590
2013-07-09	66.930	67.360	66.430	66.450	29.202	2,696,898
2013-07-08	66.510	67.170	66.110	66.500	29.224	2,562,642
2013-07-05	65.980	66.560	65.070	66.120	29.057	1,498,754
2013-07-03	64.790	65.590	64.640	65.390	28.736	963,932
2013-07-02	65.500	65.940	65.140	65.450	28.763	1,699,186
2013-07-01	65.300	65.930	65.150	65.400	28.741	2,755,886
2013-06-28	64.430	65.730	64.430	64.810	28.481	4,223,446
2013-06-27	64.110	65.234	64.110	64.800	28.477	2,248,944
2013-06-26	64.180	64.720	63.710	63.720	28.002	2,246,938
2013-06-25	63.890	64.370	63.000	63.830	28.051	2,501,446
2013-06-24	63.530	63.850	62.650	63.290	27.813	2,410,142
2013-06-21	63.860	64.190	62.940	63.800	28.038	4,468,184
2013-06-20	63.750	63.870	63.030	63.400	27.862	2,320,662
2013-06-19	65.150	65.720	64.140	64.240	28.231	1,645,572
2013-06-18	64.360	65.450	64.340	65.310	28.701	1,625,674
2013-06-17	65.410	65.410	63.980	64.540	28.363	1,943,348

← NewerPage 56 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.