Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	90.990	93.540	90.310	93.170	88.756	2,416,824
2022-04-01	91.340	91.480	89.950	90.610	86.317	2,160,662
2022-03-31	92.170	92.800	90.400	90.460	86.175	2,927,860
2022-03-30	94.540	94.830	92.450	92.610	88.223	2,188,059
2022-03-29	93.180	95.935	93.140	95.550	91.023	2,467,091
2022-03-28	90.330	91.590	89.400	91.560	87.222	1,496,525
2022-03-25	91.280	91.540	88.630	90.220	85.946	2,284,201
2022-03-24	90.350	90.715	89.150	90.420	86.136	1,739,524
2022-03-23	90.990	91.070	88.940	89.740	85.489	2,858,837
2022-03-22	91.900	93.380	91.100	91.680	87.337	2,008,032
2022-03-21	93.830	94.245	90.440	91.070	86.756	2,095,212
2022-03-18	91.390	93.470	90.770	93.330	88.909	4,463,408
2022-03-17	90.340	92.590	90.050	92.210	87.842	2,467,421
2022-03-16	88.620	91.350	88.400	91.340	87.013	3,376,794
2022-03-15	87.460	88.575	86.070	87.460	83.317	2,743,990
2022-03-14	88.290	88.730	85.580	85.760	81.697	2,063,144
2022-03-11	90.710	91.100	87.600	87.760	83.307	2,228,206
2022-03-10	87.040	89.800	86.310	89.600	85.054	2,235,105
2022-03-09	88.280	89.295	86.630	88.570	84.076	3,488,185
2022-03-08	85.480	88.740	84.440	85.860	81.504	3,160,184
2022-03-07	89.740	89.940	85.090	85.120	80.801	4,641,875
2022-03-04	92.690	93.035	88.870	89.440	84.902	4,347,958
2022-03-03	94.930	94.930	92.160	93.530	88.784	3,266,594
2022-03-02	95.160	97.610	94.078	95.000	90.180	5,477,126
2022-03-01	91.000	91.920	88.960	89.550	85.006	4,002,489
2022-02-28	91.200	91.970	90.220	91.390	86.753	3,177,690
2022-02-25	91.000	92.960	89.765	92.730	88.025	2,525,106
2022-02-24	86.720	90.790	86.150	90.640	86.041	4,279,899
2022-02-23	89.530	90.310	86.530	88.020	83.554	5,274,883
2022-02-22	93.320	95.510	91.900	92.240	87.560	3,364,779
2022-02-18	91.440	94.205	91.260	93.470	88.727	3,259,998
2022-02-17	94.380	95.620	91.350	91.750	87.095	3,101,554
2022-02-16	95.780	96.530	94.450	95.700	90.844	2,431,638
2022-02-15	95.600	96.585	94.940	96.190	91.309	2,565,352
2022-02-14	94.910	95.690	93.330	94.270	89.487	2,320,358
2022-02-11	96.490	97.030	93.935	94.270	89.487	2,187,747
2022-02-10	94.320	98.010	94.320	96.570	91.670	2,470,019
2022-02-09	96.880	97.960	96.560	97.420	92.477	2,827,302
2022-02-08	93.795	96.150	93.140	95.480	90.635	2,161,552
2022-02-07	94.550	95.090	92.970	93.350	88.614	2,512,942
2022-02-04	93.510	94.870	92.100	94.160	89.382	3,617,815
2022-02-03	97.020	97.275	94.290	94.380	89.591	3,057,187
2022-02-02	98.980	99.410	96.615	97.330	92.392	2,966,273
2022-02-01	98.258	99.135	97.520	98.540	93.540	3,762,465
2022-01-31	95.110	97.950	94.900	97.750	92.790	2,891,482
2022-01-28	94.350	95.830	92.550	95.770	90.911	4,187,798
2022-01-27	96.380	97.820	94.420	94.870	90.056	2,215,613
2022-01-26	97.280	99.320	94.000	94.760	89.952	3,125,197
2022-01-25	95.910	97.945	94.285	96.610	91.708	3,139,055
2022-01-24	93.600	98.450	92.940	98.250	93.265	4,575,937
2022-01-21	97.490	98.680	95.050	95.430	90.588	3,086,229
2022-01-20	99.420	100.86	97.150	97.430	92.487	2,379,867
2022-01-19	99.960	100.93	98.860	99.030	94.005	2,118,450
2022-01-18	100.98	101.15	98.790	99.210	94.176	4,103,231
2022-01-14	103.82	104.14	100.56	102.27	97.081	3,552,214
2022-01-13	105.74	106.33	104.45	104.73	99.416	1,960,708
2022-01-12	107.61	108.67	104.56	105.44	100.09	2,260,855
2022-01-11	102.96	107.07	102.60	106.93	101.50	2,645,090
2022-01-10	104.32	104.42	100.94	103.12	97.888	4,096,386
2022-01-07	108.67	108.67	104.90	104.99	99.663	2,999,216

← NewerPage 20 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.