Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	70.480	71.580	69.580	70.230	67.155	5,531,256
2022-06-29	72.400	72.710	71.480	71.810	68.665	2,807,189
2022-06-28	76.610	77.310	72.660	72.780	69.593	3,612,631
2022-06-27	77.510	78.280	75.840	76.340	72.997	2,123,377
2022-06-24	74.990	78.270	74.695	77.530	74.135	10,913,170
2022-06-23	73.290	74.275	72.215	73.980	70.740	2,821,886
2022-06-22	73.910	74.770	72.510	72.810	69.622	3,335,072
2022-06-21	75.620	76.310	74.310	75.100	71.811	3,204,619
2022-06-17	73.710	75.705	73.430	74.760	71.486	5,539,338
2022-06-16	74.160	74.455	72.950	73.610	70.387	3,303,198
2022-06-15	74.750	76.970	74.750	76.000	72.672	2,616,382
2022-06-14	74.960	75.720	73.361	74.000	70.760	3,113,281
2022-06-13	75.260	75.960	74.460	74.830	71.553	4,753,303
2022-06-10	78.330	79.350	77.150	77.200	73.819	3,983,552
2022-06-09	80.150	80.880	79.680	79.760	76.267	2,719,768
2022-06-08	80.570	83.230	79.690	81.050	77.501	2,557,349
2022-06-07	79.460	81.410	78.930	80.510	76.984	3,671,793
2022-06-06	82.920	83.250	81.120	81.330	77.769	2,676,044
2022-06-03	82.500	83.970	82.250	82.720	78.801	3,059,553
2022-06-02	82.500	83.793	81.900	83.210	79.268	3,585,406
2022-06-01	85.400	85.750	82.360	82.660	78.744	3,805,842
2022-05-31	86.350	86.450	84.130	85.020	80.992	4,228,723
2022-05-27	87.370	89.220	86.090	87.310	83.174	3,767,494
2022-05-26	82.400	87.315	82.380	86.990	82.869	5,308,748
2022-05-25	77.360	82.570	76.590	81.360	77.506	4,410,351
2022-05-24	77.710	78.590	75.580	77.610	73.933	6,149,499
2022-05-23	72.270	79.800	72.240	78.750	75.019	12,789,850
2022-05-20	70.000	74.650	69.750	71.870	68.465	34,575,473
2022-05-19	92.030	94.670	91.210	92.700	88.308	7,356,571
2022-05-18	95.360	98.410	92.160	92.800	88.404	7,013,198
2022-05-17	91.500	93.150	89.363	93.060	88.651	3,958,472
2022-05-16	91.530	92.370	90.050	91.810	87.461	2,563,883
2022-05-13	90.030	92.200	89.710	92.060	87.699	2,701,796
2022-05-12	87.150	89.680	86.960	89.120	84.898	3,092,058
2022-05-11	89.100	90.490	87.680	87.850	83.688	3,338,003
2022-05-10	94.680	95.120	87.820	89.620	85.374	5,568,422
2022-05-09	95.500	96.350	93.030	93.410	88.985	3,225,451
2022-05-06	99.130	99.220	95.070	96.240	91.681	3,446,378
2022-05-05	102.40	103.31	98.480	99.890	95.158	2,719,542
2022-05-04	100.49	104.21	98.920	103.92	98.997	2,449,207
2022-05-03	101.62	101.68	98.820	100.45	95.691	2,449,650
2022-05-02	100.40	101.73	98.880	101.32	96.520	3,059,219
2022-04-29	102.52	103.28	99.500	99.770	95.044	2,696,751
2022-04-28	102.44	104.49	101.37	104.17	99.235	2,375,768
2022-04-27	102.72	102.97	100.36	101.25	96.453	2,648,039
2022-04-26	104.28	105.20	102.97	103.03	98.149	2,424,967
2022-04-25	103.18	105.88	101.97	105.61	100.61	2,748,201
2022-04-22	105.95	106.41	103.29	103.46	98.559	2,430,081
2022-04-21	109.41	110.42	106.77	107.18	102.10	2,536,895
2022-04-20	107.92	109.35	107.81	108.41	103.27	2,072,698
2022-04-19	104.38	107.85	104.33	107.36	102.27	3,030,346
2022-04-18	102.41	105.02	102.30	104.49	99.540	2,969,715
2022-04-14	102.70	104.69	102.70	103.08	98.197	2,165,768
2022-04-13	102.52	104.06	102.46	102.93	98.054	2,300,176
2022-04-12	100.26	103.52	100.26	102.19	97.349	4,825,643
2022-04-11	99.160	102.50	98.850	99.710	94.986	3,994,380
2022-04-08	95.190	98.310	95.110	96.840	92.252	2,722,380
2022-04-07	93.240	95.820	92.180	95.350	90.833	2,811,101
2022-04-06	91.410	95.110	91.070	94.190	89.728	3,356,715
2022-04-05	92.200	94.080	90.975	93.150	88.737	2,451,864

← NewerPage 19 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.