Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	65.340	65.950	64.220	64.860	28.503	2,740,156
2013-06-13	64.200	65.660	63.920	65.340	28.714	3,429,718
2013-06-12	64.230	64.370	63.361	63.530	27.919	1,364,908
2013-06-11	64.010	64.490	63.490	63.840	28.055	1,595,918
2013-06-10	64.950	65.200	64.380	64.780	28.468	1,930,774
2013-06-07	64.130	64.950	63.680	64.870	28.508	2,375,932
2013-06-06	64.100	64.160	62.730	63.660	27.901	3,393,196
2013-06-05	64.640	64.970	63.560	63.950	28.028	1,669,898
2013-06-04	64.700	65.130	64.250	64.650	28.335	1,922,264
2013-06-03	64.430	64.820	63.570	64.810	28.405	2,639,978
2013-05-31	64.360	65.820	63.710	64.318	28.190	5,081,160
2013-05-30	65.360	65.710	64.630	64.670	28.344	2,269,784
2013-05-29	65.720	66.000	64.800	65.130	28.546	2,861,508
2013-05-28	66.230	66.440	65.850	66.230	29.028	2,541,018
2013-05-24	65.320	66.170	64.320	65.840	28.857	3,653,148
2013-05-23	65.240	65.420	64.300	65.080	28.524	2,793,624
2013-05-22	66.300	66.480	64.800	65.200	28.576	2,255,488
2013-05-21	65.240	66.350	64.940	66.170	29.001	2,912,202
2013-05-20	65.040	65.500	64.631	65.120	28.541	2,939,770
2013-05-17	65.170	65.680	64.900	65.590	28.747	3,570,046
2013-05-16	65.810	66.110	64.670	64.880	28.436	4,098,382
2013-05-15	65.870	66.220	65.190	66.210	29.019	3,039,510
2013-05-14	65.000	66.180	64.950	65.730	28.809	3,396,092
2013-05-13	65.820	65.820	64.820	64.950	28.467	2,803,638
2013-05-10	65.930	66.120	65.210	65.850	28.861	2,776,918
2013-05-09	65.990	66.600	65.410	65.730	28.809	3,853,718
2013-05-08	66.335	66.490	65.640	66.130	28.984	3,017,364
2013-05-07	65.440	66.500	65.110	66.500	29.146	3,857,974
2013-05-06	65.750	65.940	64.780	65.200	28.576	2,358,500
2013-05-03	65.280	65.990	65.015	65.704	28.797	3,577,904
2013-05-02	64.990	65.270	64.240	64.660	28.340	4,737,434
2013-05-01	65.960	66.110	64.830	64.990	28.484	2,660,940
2013-04-30	65.910	66.120	65.385	66.070	28.958	4,234,706
2013-04-29	65.250	65.975	65.200	65.720	28.804	3,665,738
2013-04-26	64.950	65.400	64.750	65.120	28.541	2,664,358
2013-04-25	63.960	65.170	63.770	65.030	28.502	3,625,046
2013-04-24	63.660	64.470	63.410	63.620	27.884	2,715,390
2013-04-23	63.710	64.330	63.100	63.700	27.919	4,001,604
2013-04-22	62.990	63.230	62.300	63.000	27.612	2,680,398
2013-04-19	62.480	63.070	62.430	62.860	27.551	3,590,714
2013-04-18	63.280	63.280	62.035	62.510	27.397	4,186,316
2013-04-17	63.300	63.830	62.630	62.990	27.608	3,716,100
2013-04-16	63.350	63.860	63.090	63.800	27.963	3,864,612
2013-04-15	63.450	64.480	62.905	63.070	27.643	4,952,868
2013-04-12	64.020	64.810	63.390	64.670	28.344	5,228,652
2013-04-11	63.020	65.000	62.960	63.800	27.963	13,188,708
2013-04-10	59.680	60.250	59.610	60.235	26.400	3,623,648
2013-04-09	59.240	59.970	58.600	59.610	26.126	4,036,242
2013-04-08	59.140	59.380	58.921	59.320	25.999	3,747,894
2013-04-05	59.200	59.570	58.960	59.320	25.999	3,886,096
2013-04-04	59.380	60.310	59.300	60.080	26.332	4,101,336
2013-04-03	59.440	60.150	58.850	59.260	25.973	4,735,896
2013-04-02	60.000	60.140	59.290	59.410	26.039	4,749,106
2013-04-01	60.490	60.600	59.680	59.830	26.223	5,219,210
2013-03-28	60.110	60.680	59.670	60.620	26.569	6,357,198
2013-03-27	58.890	60.270	58.830	60.050	26.319	3,881,468
2013-03-26	59.430	59.980	59.190	59.430	26.047	4,990,938
2013-03-25	59.150	59.560	58.865	59.040	25.876	6,317,416
2013-03-22	57.840	59.600	57.590	59.210	25.951	5,286,284
2013-03-21	56.260	58.390	55.559	58.060	25.447	9,011,204

← NewerPage 57 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.