Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	85.330	87.720	84.720	86.990	81.775	1,803,075
2020-10-28	89.615	90.080	85.190	85.280	80.168	3,082,083
2020-10-27	91.740	92.480	90.880	91.450	85.968	1,280,394
2020-10-26	94.100	94.640	90.380	91.640	86.147	2,339,874
2020-10-23	94.510	95.460	92.585	95.430	89.710	1,778,370
2020-10-22	92.060	94.120	91.760	93.160	87.576	1,917,954
2020-10-21	92.040	92.860	90.800	92.170	86.645	1,624,347
2020-10-20	91.960	93.220	90.810	92.180	86.654	3,316,570
2020-10-19	95.260	95.660	90.500	90.960	85.507	2,791,210
2020-10-16	95.910	96.790	95.000	95.120	89.418	1,666,779
2020-10-15	95.370	96.940	94.880	96.190	90.424	1,434,215
2020-10-14	97.610	98.920	96.120	96.290	90.518	1,105,935
2020-10-13	99.330	99.770	97.510	97.640	91.787	1,359,550
2020-10-12	98.920	99.860	98.070	98.640	92.727	1,690,698
2020-10-09	99.350	99.660	97.620	98.410	92.511	1,517,217
2020-10-08	97.270	98.030	96.200	97.860	91.994	904,891
2020-10-07	95.920	97.645	95.540	97.140	91.317	1,123,698
2020-10-06	97.410	97.500	94.215	94.640	88.967	1,428,136
2020-10-05	96.610	97.295	95.905	97.080	91.261	1,086,021
2020-10-02	93.000	96.720	92.230	96.220	90.452	1,923,480
2020-10-01	94.110	96.270	93.950	94.830	89.146	1,460,235
2020-09-30	91.550	94.630	91.120	93.320	87.726	2,045,684
2020-09-29	91.850	92.140	90.200	91.030	85.573	1,711,788
2020-09-28	89.790	92.674	88.820	92.260	86.730	1,499,350
2020-09-25	86.450	88.190	85.370	87.930	82.659	1,624,481
2020-09-24	86.870	88.100	85.120	86.680	81.484	2,016,605
2020-09-23	91.000	92.450	87.500	87.740	82.481	2,241,676
2020-09-22	90.710	91.370	89.390	90.620	85.188	1,427,055
2020-09-21	90.950	91.240	87.628	90.420	85.000	2,466,759
2020-09-18	93.890	94.450	91.200	92.270	86.739	2,357,349
2020-09-17	94.010	94.920	92.220	93.880	88.252	1,463,668
2020-09-16	94.930	97.850	94.180	96.020	90.264	1,909,514
2020-09-15	94.210	94.500	92.790	93.920	88.290	1,795,635
2020-09-14	91.220	94.060	90.960	93.770	88.149	1,708,385
2020-09-11	91.160	91.380	89.126	90.220	84.812	2,264,829
2020-09-10	93.310	94.594	90.380	90.710	85.272	1,858,527
2020-09-09	93.500	94.270	92.550	93.470	87.867	1,895,308
2020-09-08	92.240	95.280	91.690	93.590	87.980	2,803,558
2020-09-04	94.310	94.990	92.720	93.320	87.726	1,776,585
2020-09-03	95.130	95.640	92.980	93.790	88.168	2,332,106
2020-09-02	92.190	94.990	92.090	94.560	88.892	2,180,956
2020-09-01	91.010	91.710	89.530	91.270	85.799	2,416,124
2020-08-31	93.000	93.480	91.030	91.080	85.620	2,057,938
2020-08-28	91.200	93.930	90.875	93.830	88.205	1,781,673
2020-08-27	90.700	92.020	90.250	90.860	85.413	1,958,307
2020-08-26	91.130	91.560	89.730	89.860	84.473	1,679,641
2020-08-25	89.790	92.380	89.700	91.250	85.780	2,534,117
2020-08-24	87.010	89.320	86.710	89.310	83.956	2,982,331
2020-08-21	87.599	89.780	86.370	87.220	81.992	4,292,873
2020-08-20	88.880	89.710	87.230	87.460	82.217	3,703,249
2020-08-19	90.500	91.200	88.570	90.260	84.849	4,579,120
2020-08-18	96.780	96.970	93.280	94.300	88.647	2,933,922
2020-08-17	96.120	97.560	95.120	97.130	91.308	3,101,960
2020-08-14	93.200	94.760	92.630	94.060	88.422	1,838,853
2020-08-13	93.950	93.960	93.020	93.070	87.491	1,583,508
2020-08-12	93.620	94.460	92.354	94.070	88.431	1,780,889
2020-08-11	93.470	94.980	92.380	93.600	87.989	1,846,381
2020-08-10	90.000	93.240	89.810	92.510	86.965	2,557,810
2020-08-07	86.950	89.440	86.370	89.440	84.079	3,321,353
2020-08-06	88.850	88.850	86.860	86.970	81.757	3,282,077

← NewerPage 26 of 79 · 4,731 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.