Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	90.100	91.410	88.855	90.750	85.310	1,598,148
2020-05-08	91.100	91.600	90.460	91.460	85.978	1,479,998
2020-05-07	90.640	91.865	89.760	89.850	84.464	2,286,414
2020-05-06	89.330	90.285	88.390	88.860	83.533	1,938,626
2020-05-05	90.000	90.980	88.080	88.770	83.449	2,423,184
2020-05-04	87.190	88.800	85.700	88.390	83.092	1,864,336
2020-05-01	88.250	89.580	87.370	88.960	83.627	1,990,071
2020-04-30	95.430	96.080	91.050	91.360	85.884	3,058,056
2020-04-29	97.140	98.700	95.125	97.050	91.232	3,552,799
2020-04-28	94.050	101.08	92.160	92.540	86.993	4,800,132
2020-04-27	86.910	91.100	86.495	90.830	85.385	3,238,419
2020-04-24	83.010	86.300	82.610	85.490	80.365	2,213,955
2020-04-23	84.720	85.330	82.320	82.630	77.677	3,721,585
2020-04-22	85.070	85.980	81.940	83.870	78.842	3,265,862
2020-04-21	83.650	85.510	81.630	82.700	77.743	4,154,852
2020-04-20	90.480	90.480	86.460	86.510	81.324	3,565,677
2020-04-17	90.060	92.020	88.720	91.720	86.222	5,081,026
2020-04-16	88.550	88.820	86.370	87.190	81.963	2,610,677
2020-04-15	86.580	89.350	86.200	88.560	83.251	2,383,547
2020-04-14	88.510	91.360	88.340	90.970	85.517	3,034,483
2020-04-13	89.020	89.020	85.100	87.000	81.785	2,192,341
2020-04-09	90.380	92.635	87.892	88.740	83.421	2,693,982
2020-04-08	85.750	91.855	84.700	89.050	83.712	3,023,933
2020-04-07	93.660	95.970	84.470	84.810	79.726	5,867,292
2020-04-06	80.000	88.060	78.150	87.180	81.954	5,357,430
2020-04-03	78.580	79.230	74.170	74.750	70.269	3,534,685
2020-04-02	80.000	82.270	75.630	79.400	74.640	4,137,832
2020-04-01	82.300	85.370	79.889	81.090	76.229	4,468,968
2020-03-31	84.100	88.790	83.740	86.970	81.757	4,875,767
2020-03-30	82.590	85.500	80.580	84.870	79.783	3,237,503
2020-03-27	81.780	85.780	80.000	82.550	77.602	3,493,106
2020-03-26	82.340	86.830	81.310	85.600	80.469	5,436,631
2020-03-25	73.950	84.856	72.795	81.290	76.417	5,655,682
2020-03-24	67.820	71.800	66.070	71.580	67.289	8,351,476
2020-03-23	62.690	66.430	60.500	62.920	59.148	5,970,214
2020-03-20	65.430	70.000	63.850	63.900	60.070	10,008,900
2020-03-19	59.460	69.330	57.665	65.000	61.104	7,958,815
2020-03-18	65.300	65.950	56.300	59.970	56.375	8,149,994
2020-03-17	74.430	74.670	67.690	69.560	65.390	7,862,775
2020-03-16	84.340	84.340	73.190	73.930	69.498	4,883,698
2020-03-13	95.630	97.130	87.480	92.830	86.997	4,298,352
2020-03-12	92.670	96.460	91.030	91.350	85.610	5,273,933
2020-03-11	99.420	100.97	97.825	98.560	92.367	3,731,523
2020-03-10	97.160	101.92	95.780	101.85	95.451	3,921,190
2020-03-09	96.990	97.820	94.410	94.810	88.853	4,067,486
2020-03-06	97.590	103.42	97.340	102.51	96.069	3,940,181
2020-03-05	106.34	107.16	100.70	101.69	95.301	3,136,919
2020-03-04	109.38	110.50	105.81	109.56	102.68	4,938,746
2020-03-03	111.00	114.31	107.59	109.22	102.36	3,487,332
2020-03-02	109.22	112.00	105.95	111.98	104.94	3,138,075
2020-02-28	108.62	110.65	106.76	108.78	101.95	4,151,995
2020-02-27	117.80	119.02	111.85	111.94	104.91	2,738,935
2020-02-26	118.40	121.41	117.96	119.20	111.71	2,432,274
2020-02-25	121.99	122.21	116.56	116.75	109.41	2,295,761
2020-02-24	122.00	123.18	121.05	121.62	113.98	1,816,419
2020-02-21	123.26	123.87	122.12	123.24	115.50	1,316,430
2020-02-20	122.84	124.16	121.94	123.81	116.03	1,065,417
2020-02-19	122.96	123.63	122.57	122.94	115.22	1,061,151
2020-02-18	121.58	123.01	121.02	122.49	114.79	1,497,159
2020-02-14	120.91	121.97	120.68	121.78	114.13	1,307,722

← NewerPage 28 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.