Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	120.03	120.03	118.22	118.39	114.96	1,809,051
2023-09-08	119.36	120.03	119.10	119.36	115.90	1,189,649
2023-09-07	120.39	120.67	119.24	119.42	115.96	1,592,809
2023-09-06	120.42	120.75	119.35	119.95	116.47	1,897,086
2023-09-05	121.32	121.62	120.41	120.61	117.11	1,730,112
2023-09-01	122.00	122.31	120.78	121.70	118.17	1,996,031
2023-08-31	121.56	122.38	121.02	121.81	117.95	2,396,276
2023-08-30	121.02	122.04	121.02	121.65	117.80	1,612,982
2023-08-29	119.91	121.45	119.60	121.02	117.19	2,451,632
2023-08-28	119.56	120.12	118.73	119.93	116.13	2,109,378
2023-08-25	119.39	120.03	118.30	119.00	115.23	2,904,935
2023-08-24	121.52	121.99	118.41	118.86	115.09	4,945,507
2023-08-23	118.13	122.70	117.62	121.88	118.02	4,261,158
2023-08-22	118.13	119.07	117.20	117.79	114.06	2,871,129
2023-08-21	118.62	119.29	117.84	119.16	115.39	2,799,602
2023-08-18	116.50	120.68	116.33	118.72	114.96	6,357,107
2023-08-17	115.76	116.09	112.85	113.06	109.48	3,569,300
2023-08-16	115.75	117.45	115.22	115.23	111.58	2,940,221
2023-08-15	113.86	114.19	112.84	114.01	110.40	2,019,851
2023-08-14	113.89	115.34	113.85	114.12	110.50	2,063,737
2023-08-11	113.26	113.83	112.70	113.39	109.80	1,614,568
2023-08-10	114.16	115.38	113.58	113.88	110.27	1,640,313
2023-08-09	113.66	114.64	112.92	113.03	109.45	1,601,900
2023-08-08	113.07	113.30	111.96	113.18	109.59	1,224,524
2023-08-07	113.14	113.85	112.38	113.46	109.87	1,441,202
2023-08-04	113.38	113.90	112.43	112.59	109.02	1,762,495
2023-08-03	112.89	113.34	111.65	112.59	109.02	2,432,803
2023-08-02	112.93	113.18	111.49	111.77	108.23	1,968,601
2023-08-01	114.47	115.09	113.70	113.99	110.38	1,252,822
2023-07-31	114.43	114.72	113.56	114.64	111.01	1,400,679
2023-07-28	114.30	115.49	113.99	114.61	110.98	1,636,252
2023-07-27	114.33	115.05	112.93	113.48	109.89	2,318,012
2023-07-26	112.26	113.55	112.11	113.48	109.89	1,326,084
2023-07-25	112.00	112.60	111.40	112.51	108.95	1,424,204
2023-07-24	112.53	113.21	111.67	112.70	109.13	1,777,638
2023-07-21	112.91	113.84	111.90	112.03	108.48	6,007,441
2023-07-20	112.97	113.82	112.18	112.20	108.65	1,711,389
2023-07-19	112.17	113.13	111.55	112.62	109.05	1,680,019
2023-07-18	109.90	112.34	109.90	111.91	108.36	2,135,629
2023-07-17	111.39	111.66	110.07	110.25	106.76	1,832,096
2023-07-14	110.78	111.74	109.14	111.58	108.05	1,813,308
2023-07-13	111.47	112.10	111.16	111.48	107.95	1,943,870
2023-07-12	112.49	113.36	111.42	111.52	107.99	1,984,079
2023-07-11	109.82	111.03	109.61	111.00	107.48	1,902,523
2023-07-10	107.64	110.02	107.30	109.58	106.11	2,360,351
2023-07-07	108.81	109.29	107.30	107.46	104.06	2,449,615
2023-07-06	109.71	110.20	109.05	109.33	105.87	1,873,855
2023-07-05	110.97	110.97	110.00	110.62	107.12	1,750,496
2023-07-03	111.15	111.87	111.08	111.13	107.61	1,208,785
2023-06-30	109.61	112.56	109.39	112.13	108.58	2,635,987
2023-06-29	108.14	109.29	107.76	108.87	105.42	1,715,017
2023-06-28	108.45	109.22	107.69	108.34	104.91	1,694,217
2023-06-27	108.33	109.33	107.87	108.92	105.47	1,946,502
2023-06-26	107.86	108.59	107.33	107.61	104.20	1,956,763
2023-06-23	106.98	109.61	106.98	108.66	105.22	7,431,595
2023-06-22	108.24	108.67	106.99	107.96	104.54	2,357,737
2023-06-21	107.59	107.65	106.47	107.24	103.84	1,621,326
2023-06-20	107.66	108.14	106.90	107.28	103.88	2,299,297
2023-06-16	108.61	108.97	107.31	107.84	104.42	3,479,513
2023-06-15	106.78	108.38	106.27	107.88	104.46	3,287,821

← NewerPage 14 of 21 · 1,255 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.