Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.51	115.28	114.24	114.35	110.01	2,136,473
2022-12-19	114.25	115.48	113.67	114.92	110.56	2,423,884
2022-12-16	112.89	114.47	112.40	113.95	109.63	5,324,419
2022-12-15	115.94	116.71	113.41	113.69	109.38	3,293,120
2022-12-14	117.75	118.36	115.54	117.42	112.97	2,184,505
2022-12-13	120.39	120.39	116.14	117.53	113.07	2,163,021
2022-12-12	115.50	116.42	114.23	116.39	111.98	1,744,477
2022-12-09	116.39	116.72	114.80	114.89	110.53	2,037,699
2022-12-08	115.55	117.28	115.24	117.14	112.70	2,467,705
2022-12-07	115.93	116.88	115.15	115.36	110.99	1,984,076
2022-12-06	117.70	119.03	116.21	116.53	112.11	2,651,763
2022-12-05	117.82	118.10	116.50	117.36	112.91	2,022,128
2022-12-02	116.14	119.48	116.13	119.00	114.19	2,120,579
2022-12-01	118.05	118.17	116.70	117.98	113.21	2,104,167
2022-11-30	116.78	118.13	115.98	117.67	112.91	2,916,229
2022-11-29	116.44	117.51	115.25	116.79	112.07	2,674,783
2022-11-28	115.71	117.17	115.55	116.37	111.67	2,006,488
2022-11-25	116.54	116.81	114.92	115.94	111.25	1,134,493
2022-11-23	115.44	117.29	114.85	116.03	111.34	3,158,291
2022-11-22	114.04	115.80	112.78	115.27	110.61	4,072,266
2022-11-21	107.24	112.84	106.96	112.30	107.76	4,736,416
2022-11-18	114.80	115.90	106.60	107.59	103.24	11,725,150
2022-11-17	97.140	97.950	94.340	97.930	93.971	4,533,494
2022-11-16	96.000	96.870	94.825	96.500	92.599	3,331,123
2022-11-15	96.500	98.370	95.825	97.800	93.846	4,101,994
2022-11-14	96.030	96.230	94.500	94.630	90.804	2,472,399
2022-11-11	97.690	98.470	95.465	96.170	92.282	2,892,693
2022-11-10	95.520	97.470	95.010	97.130	93.203	2,937,144
2022-11-09	91.840	93.000	91.080	91.320	87.628	2,614,459
2022-11-08	94.030	94.455	90.305	92.090	88.367	2,613,788
2022-11-07	93.930	94.560	91.730	93.140	89.374	2,807,613
2022-11-04	93.650	95.298	92.210	93.880	90.084	2,475,458
2022-11-03	92.550	93.860	91.910	92.300	88.568	2,071,647
2022-11-02	94.160	97.320	92.415	92.600	88.856	3,326,234
2022-11-01	96.460	97.360	92.690	94.680	90.852	2,643,347
2022-10-31	95.100	96.570	94.720	95.690	91.821	2,969,859
2022-10-28	94.040	95.810	93.140	95.350	91.495	2,293,898
2022-10-27	93.930	95.280	93.440	94.600	90.775	2,347,103
2022-10-26	93.620	95.560	93.013	93.390	89.614	2,939,236
2022-10-25	89.170	93.650	88.659	93.070	89.307	3,595,481
2022-10-24	85.240	87.320	84.520	87.090	83.569	1,792,156
2022-10-21	82.400	85.340	82.140	85.070	81.631	2,193,967
2022-10-20	84.150	85.230	82.350	82.490	79.155	1,716,287
2022-10-19	83.950	85.060	82.210	83.660	80.278	1,479,204
2022-10-18	85.880	86.980	83.990	84.660	81.237	1,890,441
2022-10-17	83.580	84.920	83.360	84.210	80.805	3,007,343
2022-10-14	86.120	86.790	81.210	81.450	78.157	2,788,417
2022-10-13	82.390	85.990	81.570	85.450	81.995	2,988,834
2022-10-12	86.250	86.660	84.420	84.510	81.093	2,125,157
2022-10-11	85.250	87.550	84.800	86.140	82.657	1,931,114
2022-10-10	87.170	87.630	84.100	85.870	82.398	1,836,799
2022-10-07	87.290	87.780	86.170	86.860	83.348	1,743,087
2022-10-06	89.710	90.720	88.140	88.240	84.673	1,788,980
2022-10-05	88.450	90.410	87.980	89.820	86.189	1,767,669
2022-10-04	87.760	89.500	87.750	89.380	85.766	1,972,293
2022-10-03	85.470	87.490	84.150	85.960	82.485	2,706,602
2022-09-30	83.420	86.020	81.230	84.270	80.863	3,720,975
2022-09-29	86.150	86.150	83.170	84.030	80.633	2,050,991
2022-09-28	85.190	87.640	84.660	87.010	83.492	2,102,625
2022-09-27	83.720	85.490	82.530	84.400	80.988	2,262,301

← NewerPage 17 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.