Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	55.870	56.240	55.420	56.170	24.619	4,085,780
2013-03-19	55.970	56.100	55.070	55.460	24.307	5,828,626
2013-03-18	55.560	56.250	55.420	56.040	24.562	5,231,114
2013-03-15	55.650	56.770	55.640	56.280	24.667	5,648,258
2013-03-14	55.480	56.290	55.360	55.870	24.487	4,239,328
2013-03-13	56.090	56.300	55.120	55.290	24.233	6,764,550
2013-03-12	56.180	56.488	55.730	55.900	24.500	2,760,924
2013-03-11	56.010	56.570	55.860	56.180	24.623	4,006,442
2013-03-08	55.750	56.810	55.500	56.200	24.632	8,460,300
2013-03-07	59.610	59.610	54.860	55.230	24.207	19,959,702
2013-03-06	59.230	59.740	59.000	59.700	26.166	4,865,492
2013-03-05	58.970	59.600	58.664	59.360	26.017	3,795,252
2013-03-04	57.710	58.970	57.500	58.900	25.815	5,185,418
2013-03-01	57.890	58.240	57.220	58.130	25.478	4,468,336
2013-02-28	57.730	58.555	57.570	58.000	25.421	5,290,572
2013-02-27	56.250	57.920	56.180	57.560	25.228	3,498,260
2013-02-26	56.570	57.070	56.180	56.230	24.645	5,261,506
2013-02-25	58.420	58.470	56.530	56.560	24.789	4,921,020
2013-02-22	57.870	58.310	56.930	58.160	25.491	4,413,976
2013-02-21	58.670	58.780	57.700	57.740	25.307	3,839,652
2013-02-20	59.800	59.992	58.620	58.700	25.727	4,029,898
2013-02-19	60.100	60.100	59.130	59.930	26.192	4,230,796
2013-02-15	60.420	60.780	59.100	59.910	26.183	5,282,088
2013-02-14	60.250	60.720	60.021	60.380	26.389	2,672,610
2013-02-13	60.800	61.350	60.400	60.440	26.415	4,042,886
2013-02-12	60.980	60.990	60.180	60.660	26.511	3,753,442
2013-02-11	60.790	61.060	60.400	60.860	26.598	3,679,918
2013-02-08	60.790	61.710	60.450	61.060	26.686	5,476,960
2013-02-07	58.740	62.070	58.740	60.290	26.349	7,372,974
2013-02-06	59.360	59.740	58.580	59.110	25.834	5,079,672
2013-02-05	58.700	59.950	58.600	59.600	26.048	4,923,842
2013-02-04	59.200	59.830	58.520	58.590	25.606	3,026,222
2013-02-01	60.170	60.180	59.315	59.430	25.973	4,481,438
2013-01-31	59.870	59.960	59.190	59.700	26.091	4,842,796
2013-01-30	59.270	60.130	59.200	59.880	26.170	4,397,538
2013-01-29	60.320	60.440	59.350	59.410	25.965	4,925,282
2013-01-28	61.220	61.272	60.130	60.310	26.358	3,822,508
2013-01-25	61.250	61.350	60.760	61.090	26.699	4,457,856
2013-01-24	60.200	61.250	60.070	61.150	26.725	6,993,812
2013-01-23	58.740	59.270	58.690	59.090	25.825	4,592,540
2013-01-22	58.120	59.170	57.700	58.870	25.729	4,319,140
2013-01-18	58.070	58.240	57.510	58.220	25.445	3,661,718
2013-01-17	57.520	58.500	57.520	58.270	25.467	2,868,262
2013-01-16	57.780	57.920	57.250	57.570	25.161	3,524,140
2013-01-15	56.120	58.060	56.060	58.000	25.349	4,272,038
2013-01-14	56.560	56.900	56.110	56.250	24.584	2,675,674
2013-01-11	57.310	57.510	56.480	56.570	24.724	2,714,668
2013-01-10	56.960	57.410	56.370	57.300	25.043	3,402,596
2013-01-09	57.880	58.340	56.520	56.900	24.868	5,219,608
2013-01-08	57.280	57.700	56.780	56.820	24.833	4,821,242
2013-01-07	57.700	57.960	57.240	57.565	25.158	3,583,556
2013-01-04	58.790	58.820	57.760	57.950	25.327	4,439,938
2013-01-03	56.730	59.120	56.700	58.780	25.689	14,349,974
2013-01-02	54.270	54.550	53.040	54.440	23.793	7,121,982
2012-12-31	52.950	54.240	52.890	54.090	23.640	4,058,960
2012-12-28	52.910	53.920	52.900	53.210	23.255	2,812,746
2012-12-27	52.500	53.285	52.010	53.140	23.224	4,436,186
2012-12-26	53.700	53.890	52.340	52.390	22.897	3,662,502
2012-12-24	53.740	53.920	53.250	53.770	23.500	1,499,038
2012-12-21	52.590	54.190	52.160	53.930	23.570	6,710,566

← NewerPage 58 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.