Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	102.74	103.20	101.36	102.14	98.584	2,030,391
2023-03-17	102.27	102.58	101.06	102.06	98.506	2,866,669
2023-03-16	101.58	103.28	101.15	103.24	99.645	3,167,668
2023-03-15	102.11	103.10	100.95	102.30	98.738	3,074,281
2023-03-14	104.57	104.99	102.81	103.68	100.07	2,221,949
2023-03-13	102.90	104.86	102.20	103.39	99.790	2,920,419
2023-03-10	105.65	106.33	103.83	104.17	100.22	2,458,142
2023-03-09	108.91	108.97	105.27	105.56	101.56	2,034,152
2023-03-08	110.04	110.37	108.28	109.04	104.90	1,903,115
2023-03-07	112.57	112.76	109.66	109.86	105.69	2,741,615
2023-03-06	112.12	113.57	111.74	112.40	108.14	2,365,039
2023-03-03	111.01	112.50	110.71	112.43	108.17	2,247,549
2023-03-02	110.66	111.07	109.48	111.01	106.80	2,569,864
2023-03-01	106.98	110.80	105.10	110.67	106.47	5,081,616
2023-02-28	110.91	111.89	110.40	110.54	106.35	3,519,278
2023-02-27	112.74	112.80	110.69	110.92	106.71	1,992,977
2023-02-24	110.44	111.85	109.84	111.46	107.23	2,103,517
2023-02-23	112.22	112.53	110.56	111.49	107.26	1,875,581
2023-02-22	112.98	113.93	112.00	112.66	108.39	3,075,373
2023-02-21	114.50	114.95	112.73	112.91	108.63	2,446,769
2023-02-17	114.97	116.17	114.67	115.69	111.30	1,473,051
2023-02-16	115.03	116.69	114.53	115.32	110.95	2,351,327
2023-02-15	115.88	117.25	115.18	116.64	112.22	1,671,749
2023-02-14	116.78	117.33	114.94	116.80	112.37	1,928,392
2023-02-13	115.75	117.20	115.12	116.78	112.35	1,751,795
2023-02-10	114.75	115.32	113.76	115.18	110.81	1,370,997
2023-02-09	115.68	117.04	114.91	115.02	110.66	2,140,867
2023-02-08	113.88	114.50	111.91	114.49	110.15	2,691,046
2023-02-07	114.74	114.77	112.03	114.49	110.15	2,535,901
2023-02-06	115.10	116.79	114.68	115.71	111.32	2,073,536
2023-02-03	115.87	116.32	114.79	115.32	110.95	3,780,597
2023-02-02	118.96	119.21	115.73	116.09	111.69	3,553,540
2023-02-01	119.02	119.32	116.15	118.52	114.03	2,213,402
2023-01-31	119.12	119.46	117.72	118.19	113.71	2,208,173
2023-01-30	118.69	119.97	118.26	119.00	114.48	1,689,972
2023-01-27	120.77	121.86	119.38	119.48	114.95	1,887,218
2023-01-26	120.29	121.16	119.40	120.71	116.13	1,847,336
2023-01-25	116.91	120.22	116.19	120.20	115.64	1,674,479
2023-01-24	116.23	117.90	115.45	117.72	113.26	1,881,685
2023-01-23	116.10	116.28	115.00	115.78	111.39	2,132,724
2023-01-20	115.05	116.30	114.33	115.73	111.34	2,240,837
2023-01-19	116.39	116.94	115.67	115.75	111.36	1,618,773
2023-01-18	119.98	120.15	117.30	117.38	112.93	1,762,231
2023-01-17	119.92	120.01	119.04	119.76	115.22	1,708,180
2023-01-13	118.51	120.13	118.14	120.01	115.46	2,339,428
2023-01-12	119.48	119.58	117.95	118.75	114.25	2,747,074
2023-01-11	120.04	120.27	119.02	119.54	115.01	2,533,969
2023-01-10	118.73	120.04	118.73	119.79	115.25	1,596,409
2023-01-09	120.75	121.25	118.61	118.73	114.23	2,581,327
2023-01-06	119.42	122.45	119.17	121.57	116.96	2,467,903
2023-01-05	116.94	118.97	116.47	118.40	113.91	2,058,821
2023-01-04	117.24	118.90	116.54	117.97	113.50	2,008,956
2023-01-03	116.63	117.12	114.75	115.83	111.44	1,707,641
2022-12-30	114.94	116.09	114.53	116.07	111.67	1,547,949
2022-12-29	115.28	116.49	115.05	115.86	111.47	1,593,752
2022-12-28	114.98	115.88	114.27	114.29	109.96	1,321,621
2022-12-27	115.84	116.44	114.42	115.04	110.68	1,362,620
2022-12-23	113.86	115.66	112.92	115.48	111.10	1,317,109
2022-12-22	113.60	114.25	112.50	113.96	109.64	2,250,120
2022-12-21	115.98	116.46	114.59	115.13	110.76	2,572,041

← NewerPage 16 of 79 · 4,730 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.