Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	84.810	86.050	82.840	82.930	79.577	2,630,858
2022-09-23	86.010	86.050	83.060	84.440	81.026	2,993,824
2022-09-22	87.740	88.240	86.015	86.590	83.089	3,681,283
2022-09-21	88.950	90.860	87.580	87.850	84.298	2,319,640
2022-09-20	89.720	89.840	86.850	88.300	84.730	2,055,230
2022-09-19	89.390	90.980	89.230	90.740	87.071	2,063,719
2022-09-16	88.750	90.730	88.160	90.250	86.601	3,962,383
2022-09-15	89.540	91.680	89.310	89.560	85.939	2,034,421
2022-09-14	90.150	90.640	88.310	89.460	85.843	2,054,589
2022-09-13	92.210	93.120	89.460	89.860	86.227	2,602,431
2022-09-12	94.040	95.830	94.040	94.980	91.140	2,158,676
2022-09-09	92.120	93.700	92.120	93.510	89.729	2,046,644
2022-09-08	91.230	92.800	90.628	92.260	88.530	2,144,176
2022-09-07	87.230	92.780	87.155	92.140	88.415	2,867,986
2022-09-06	87.710	88.110	85.650	86.720	83.214	1,822,836
2022-09-02	88.740	89.240	86.680	87.390	83.857	2,094,833
2022-09-01	85.790	88.620	85.790	88.510	84.634	2,248,586
2022-08-31	86.650	86.985	85.630	86.270	82.492	2,153,713
2022-08-30	87.410	88.130	85.620	86.330	82.550	1,960,371
2022-08-29	86.340	88.270	85.860	86.960	83.152	2,260,882
2022-08-26	91.180	91.644	87.130	87.260	83.439	2,530,436
2022-08-25	89.875	92.120	89.500	90.910	86.929	2,475,671
2022-08-24	87.770	90.760	87.200	90.560	86.594	2,746,765
2022-08-23	88.180	89.300	87.750	87.960	84.108	2,148,713
2022-08-22	90.035	90.680	87.950	88.110	84.252	3,668,105
2022-08-19	91.760	93.770	89.270	91.010	87.025	4,911,332
2022-08-18	91.790	92.410	90.770	92.000	87.971	3,072,755
2022-08-17	91.220	94.440	90.243	92.820	88.755	3,846,686
2022-08-16	90.380	94.385	90.380	92.640	88.583	3,432,361
2022-08-15	89.600	90.680	89.200	90.160	86.212	2,146,009
2022-08-12	88.320	90.220	88.025	90.120	86.174	1,908,572
2022-08-11	87.220	89.660	87.140	88.150	84.290	2,517,551
2022-08-10	86.120	87.370	86.090	86.180	82.406	1,799,924
2022-08-09	85.140	85.310	83.260	84.460	80.761	1,834,284
2022-08-08	85.020	87.000	84.610	85.310	81.574	1,836,193
2022-08-05	83.050	84.580	82.820	84.230	80.542	1,350,056
2022-08-04	84.130	84.950	83.290	83.760	80.092	1,677,755
2022-08-03	80.790	85.090	80.690	84.580	80.876	2,990,821
2022-08-02	82.850	82.850	79.230	79.830	76.334	4,103,159
2022-08-01	80.990	83.060	80.510	82.300	78.696	2,394,824
2022-07-29	81.460	81.700	79.965	81.260	77.702	2,032,409
2022-07-28	80.670	81.470	79.480	81.400	77.835	1,543,688
2022-07-27	78.290	80.550	77.440	80.270	76.755	1,889,654
2022-07-26	78.420	79.430	77.670	77.960	74.546	3,430,117
2022-07-25	83.380	83.380	81.620	82.630	79.012	1,484,575
2022-07-22	83.800	84.950	82.470	83.240	79.595	1,680,173
2022-07-21	82.290	83.710	81.660	83.610	79.949	1,938,113
2022-07-20	81.400	82.680	80.910	82.480	78.868	2,444,893
2022-07-19	79.910	81.550	79.300	81.170	77.616	2,424,293
2022-07-18	78.870	81.260	78.870	79.120	75.655	2,948,733
2022-07-15	77.610	78.620	77.570	77.980	74.565	2,875,764
2022-07-14	75.350	77.240	75.185	76.970	73.599	3,095,186
2022-07-13	73.580	76.610	73.530	76.330	72.988	3,164,678
2022-07-12	74.430	76.020	74.220	75.070	71.783	2,827,917
2022-07-11	75.350	75.600	73.550	74.600	71.333	1,969,564
2022-07-08	75.970	76.450	74.920	75.460	72.156	2,596,405
2022-07-07	74.130	76.665	74.130	76.540	73.188	2,387,009
2022-07-06	74.510	74.930	72.950	73.990	70.750	2,469,969
2022-07-05	70.250	74.190	70.100	73.820	70.587	3,824,529
2022-07-01	70.140	71.540	69.240	71.380	68.254	2,977,843

← NewerPage 18 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.