Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.32	107.12	105.15	106.24	102.87	1,858,706
2023-06-13	106.80	107.10	106.18	106.43	103.06	2,220,624
2023-06-12	104.14	106.45	104.14	106.37	103.00	3,319,234
2023-06-09	103.15	104.23	102.73	103.29	100.02	2,456,833
2023-06-08	101.99	103.41	101.59	103.24	99.969	2,369,896
2023-06-07	103.67	104.09	101.53	101.99	98.759	2,555,065
2023-06-06	103.16	104.20	102.66	103.67	100.39	2,138,193
2023-06-05	103.32	104.47	102.74	103.10	99.834	2,159,885
2023-06-02	101.50	103.46	100.99	103.30	99.703	2,296,417
2023-06-01	103.39	103.65	100.66	100.90	97.387	2,957,126
2023-05-31	103.00	104.15	102.00	103.62	100.01	3,558,153
2023-05-30	103.37	104.00	102.16	103.26	99.665	2,539,303
2023-05-26	102.57	103.88	102.15	103.37	99.771	2,223,109
2023-05-25	101.87	104.14	101.53	102.34	98.777	2,951,496
2023-05-24	102.69	103.49	101.37	101.46	97.927	2,497,666
2023-05-23	103.89	104.02	101.75	101.88	98.333	2,562,012
2023-05-22	104.97	105.83	104.50	104.62	100.98	2,815,261
2023-05-19	100.91	105.39	99.000	104.76	101.11	5,952,404
2023-05-18	103.99	105.81	102.26	105.38	101.71	3,706,756
2023-05-17	103.56	105.70	102.31	103.79	100.18	3,345,438
2023-05-16	103.69	103.81	102.33	102.93	99.346	3,028,983
2023-05-15	105.37	105.55	103.51	104.39	100.76	2,389,518
2023-05-12	103.00	104.67	102.49	104.51	100.87	1,978,040
2023-05-11	101.95	102.63	100.96	102.53	98.960	1,991,593
2023-05-10	104.99	105.23	101.15	101.95	98.400	2,612,281
2023-05-09	104.05	104.36	103.23	104.08	100.46	2,045,312
2023-05-08	104.20	105.15	103.53	104.83	101.18	1,385,774
2023-05-05	103.65	105.18	103.57	104.44	100.80	1,765,315
2023-05-04	104.01	104.70	102.22	102.83	99.250	1,220,588
2023-05-03	104.85	105.65	103.94	103.99	100.37	1,429,714
2023-05-02	105.38	105.38	102.73	104.77	101.12	1,458,193
2023-05-01	106.51	106.97	105.34	105.75	102.07	1,255,376
2023-04-28	105.39	106.79	105.25	106.73	103.01	1,420,981
2023-04-27	105.14	105.83	104.32	105.55	101.87	1,239,416
2023-04-26	102.90	105.65	102.58	104.70	101.05	1,600,424
2023-04-25	105.87	106.04	103.67	104.04	100.42	1,726,621
2023-04-24	106.23	107.04	105.67	106.41	102.70	1,767,068
2023-04-21	106.26	107.25	105.88	106.32	102.62	1,143,961
2023-04-20	103.78	106.26	103.41	106.03	102.34	1,925,328
2023-04-19	103.07	104.71	102.86	104.26	100.63	1,201,430
2023-04-18	104.85	104.98	102.98	103.69	100.08	1,695,847
2023-04-17	104.73	105.07	103.50	104.18	100.55	2,043,426
2023-04-14	104.25	106.22	103.69	104.60	100.96	1,324,686
2023-04-13	103.24	104.33	102.40	104.19	100.56	1,731,759
2023-04-12	105.56	105.68	102.76	102.89	99.307	1,652,326
2023-04-11	106.85	107.26	104.85	105.13	101.47	1,943,346
2023-04-10	105.74	107.23	105.61	106.64	102.93	1,716,786
2023-04-06	106.19	106.54	104.94	106.22	102.52	1,709,025
2023-04-05	107.81	107.87	106.06	106.46	102.75	2,567,114
2023-04-04	109.10	110.15	108.35	108.53	104.75	2,280,104
2023-04-03	105.98	108.79	105.93	108.63	104.85	3,637,370
2023-03-31	103.79	106.21	103.42	106.13	102.43	3,723,260
2023-03-30	103.84	104.85	102.63	103.13	99.539	1,884,571
2023-03-29	101.62	103.61	100.70	102.47	98.902	3,190,209
2023-03-28	100.91	103.49	100.91	103.14	99.549	2,270,772
2023-03-27	101.79	101.99	100.46	100.63	97.126	1,876,563
2023-03-24	101.44	102.11	99.681	101.33	97.802	2,543,828
2023-03-23	102.61	103.40	100.74	101.63	98.091	1,892,765
2023-03-22	105.19	105.79	102.59	102.61	99.037	3,797,278
2023-03-21	103.58	104.56	102.85	104.14	100.51	2,110,088

← NewerPage 15 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.