Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	88.840	89.600	88.230	88.680	83.364	1,894,353
2020-08-04	87.830	88.790	87.195	88.380	83.082	2,043,706
2020-08-03	89.200	89.710	87.400	87.880	82.612	2,784,179
2020-07-31	88.620	89.780	87.925	89.670	84.295	3,166,303
2020-07-30	87.630	89.300	87.060	88.950	83.618	2,524,021
2020-07-29	86.150	88.960	86.000	88.430	83.129	2,371,575
2020-07-28	84.940	86.540	84.760	85.880	80.732	1,814,829
2020-07-27	85.920	86.245	84.115	85.120	80.018	2,380,717
2020-07-24	87.670	88.100	85.950	86.160	80.995	2,167,670
2020-07-23	88.540	88.780	86.852	87.740	82.481	2,890,477
2020-07-22	86.350	88.810	85.617	88.780	83.458	2,587,788
2020-07-21	85.070	88.000	84.120	86.510	81.324	2,263,340
2020-07-20	85.580	86.080	83.510	84.790	79.707	3,074,610
2020-07-17	85.250	86.080	84.130	85.790	80.647	3,217,262
2020-07-16	83.010	84.940	82.400	84.560	79.491	3,207,144
2020-07-15	81.770	84.635	81.630	83.660	78.645	5,743,713
2020-07-14	83.980	83.980	79.650	80.170	75.364	7,567,697
2020-07-13	86.970	87.775	84.450	84.820	79.736	3,584,906
2020-07-10	84.850	87.750	84.489	86.790	81.587	2,767,184
2020-07-09	85.740	86.220	83.250	84.720	79.642	2,700,835
2020-07-08	86.210	87.050	84.810	86.020	80.864	2,350,795
2020-07-07	89.200	89.200	86.170	86.380	81.202	2,300,314
2020-07-06	89.760	91.060	89.540	90.140	84.737	1,907,452
2020-07-02	88.740	91.120	88.310	88.580	83.270	3,516,252
2020-07-01	85.290	88.600	85.220	87.190	81.963	3,703,693
2020-06-30	85.010	85.740	83.780	85.240	80.130	5,775,182
2020-06-29	83.930	85.520	81.605	85.240	80.130	2,846,218
2020-06-26	83.750	86.689	83.590	83.750	78.730	5,235,954
2020-06-25	86.770	86.940	82.490	84.270	79.219	4,748,623
2020-06-24	89.804	90.360	86.440	87.050	81.832	3,119,111
2020-06-23	92.010	93.160	91.320	91.460	85.978	3,748,956
2020-06-22	92.670	92.890	90.220	90.680	85.244	2,839,389
2020-06-19	95.140	95.150	91.650	93.310	87.717	6,526,330
2020-06-18	95.040	96.380	91.980	92.380	86.842	3,357,284
2020-06-17	97.740	98.130	96.570	96.680	90.885	3,317,181
2020-06-16	97.090	98.050	95.270	97.620	91.768	4,166,004
2020-06-15	89.140	91.490	87.860	91.330	85.855	3,879,425
2020-06-12	96.420	96.787	89.790	92.480	86.936	2,932,959
2020-06-11	96.680	96.835	93.210	94.370	88.713	3,797,013
2020-06-10	101.69	101.82	98.650	100.04	94.043	3,299,401
2020-06-09	102.10	102.91	100.67	101.59	95.500	2,679,093
2020-06-08	102.55	104.05	101.39	102.76	96.600	3,617,049
2020-06-05	102.30	104.93	101.30	102.48	96.337	2,570,783
2020-06-04	99.500	101.00	98.540	98.960	93.028	2,689,605
2020-06-03	99.920	100.72	98.820	100.14	94.137	2,303,335
2020-06-02	98.560	98.990	95.990	98.810	92.887	2,510,980
2020-06-01	97.080	99.110	96.490	97.200	91.373	2,254,006
2020-05-29	98.040	98.870	95.480	96.960	91.148	4,513,358
2020-05-28	96.560	100.60	94.730	98.270	92.379	4,287,429
2020-05-27	95.221	96.600	93.800	96.490	90.706	2,974,453
2020-05-26	96.730	97.170	94.215	94.600	88.929	4,445,078
2020-05-22	92.980	96.690	91.870	93.880	88.252	5,340,108
2020-05-21	94.500	99.400	93.500	96.870	91.063	5,012,802
2020-05-20	90.820	92.300	90.000	90.890	85.442	2,432,082
2020-05-19	90.540	91.610	87.940	89.890	84.502	3,319,762
2020-05-18	89.900	92.400	88.780	90.630	85.197	2,581,887
2020-05-15	83.730	86.000	82.340	85.310	80.196	3,067,730
2020-05-14	82.260	84.690	79.860	84.520	79.454	2,171,095
2020-05-13	85.950	86.350	82.620	83.720	78.701	2,193,172
2020-05-12	90.850	91.215	86.120	86.620	81.428	2,301,585

← NewerPage 27 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.