Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	119.76	120.75	119.48	120.60	113.02	1,290,253
2020-02-12	120.48	120.60	119.67	120.06	112.52	1,388,782
2020-02-11	119.04	119.93	118.67	119.70	112.18	1,260,875
2020-02-10	116.89	118.40	116.71	118.26	110.83	1,373,643
2020-02-07	118.02	118.03	116.54	117.43	110.05	1,059,037
2020-02-06	119.34	119.65	118.14	118.19	110.76	1,266,983
2020-02-05	117.07	119.08	117.07	118.74	111.28	1,715,669
2020-02-04	115.78	116.80	115.25	116.35	109.04	1,510,178
2020-02-03	112.56	114.72	112.54	113.83	106.68	1,662,683
2020-01-31	113.84	114.04	111.48	112.19	105.14	5,115,003
2020-01-30	113.48	114.66	113.06	114.18	107.01	1,627,082
2020-01-29	114.73	115.42	113.96	114.27	107.09	1,365,941
2020-01-28	115.11	115.47	114.36	114.48	107.29	1,558,417
2020-01-27	114.07	115.50	113.50	114.85	107.63	2,678,141
2020-01-24	118.02	118.40	115.27	115.76	108.49	1,548,109
2020-01-23	117.34	118.62	116.04	118.21	110.78	1,989,100
2020-01-22	118.13	118.50	117.40	117.41	110.03	1,770,607
2020-01-21	117.25	118.22	117.17	117.80	110.40	1,853,268
2020-01-17	118.21	118.72	117.45	117.68	110.29	2,094,840
2020-01-16	118.39	118.92	117.45	118.05	110.63	1,853,653
2020-01-15	118.51	119.37	117.45	117.77	110.37	1,409,128
2020-01-14	120.04	120.13	118.81	118.96	111.49	1,828,055
2020-01-13	120.68	120.78	119.24	119.97	112.43	1,392,134
2020-01-10	122.10	122.38	120.50	120.72	113.14	1,271,757
2020-01-09	120.67	122.62	119.54	122.13	114.46	2,185,800
2020-01-08	119.11	120.09	118.95	119.15	111.66	1,565,172
2020-01-07	117.01	118.88	116.54	118.80	111.34	1,962,432
2020-01-06	116.25	117.48	115.64	117.43	110.05	1,573,578
2020-01-03	115.43	117.00	115.20	116.86	109.52	1,486,507
2020-01-02	116.48	116.84	115.47	116.83	109.49	1,722,533
2019-12-31	116.59	117.04	115.65	116.42	109.11	1,576,068
2019-12-30	114.67	117.01	114.16	116.50	109.18	1,415,423
2019-12-27	116.10	116.10	114.53	114.96	107.74	895,613
2019-12-26	115.05	115.60	114.27	115.31	108.07	1,032,987
2019-12-24	114.55	115.40	114.28	115.12	107.89	535,707
2019-12-23	115.36	115.53	114.10	114.20	107.02	1,470,753
2019-12-20	116.13	116.13	114.52	115.23	107.99	3,701,798
2019-12-19	113.74	115.20	113.74	115.16	107.92	1,427,893
2019-12-18	113.81	114.15	112.58	113.49	106.36	1,863,830
2019-12-17	114.71	114.71	113.50	113.81	106.66	1,746,014
2019-12-16	116.03	116.53	114.18	114.39	107.20	1,937,501
2019-12-13	116.30	116.39	115.24	115.49	108.23	1,319,210
2019-12-12	114.88	116.79	114.57	116.45	109.13	2,041,831
2019-12-11	115.30	115.30	114.13	114.85	107.63	1,403,582
2019-12-10	114.98	115.37	114.20	114.95	107.73	1,264,294
2019-12-09	113.76	115.38	113.69	115.06	107.83	1,955,421
2019-12-06	114.84	115.14	113.70	113.91	106.75	1,243,518
2019-12-05	114.24	114.30	113.21	113.49	106.36	1,359,281
2019-12-04	114.52	115.11	113.59	114.15	106.74	1,964,624
2019-12-03	115.01	115.85	113.58	114.27	106.85	1,907,782
2019-12-02	116.65	117.58	115.89	116.00	108.47	2,535,229
2019-11-29	116.58	117.24	116.05	116.15	108.61	1,411,533
2019-11-27	116.12	116.49	115.20	116.33	108.78	1,589,988
2019-11-26	113.38	116.03	112.99	115.33	107.84	5,066,586
2019-11-25	112.03	113.99	111.55	113.33	105.97	2,210,059
2019-11-22	113.08	113.89	108.41	111.52	104.28	3,955,545
2019-11-21	111.17	111.85	110.60	111.79	104.53	2,495,621
2019-11-20	112.40	112.91	109.99	110.44	103.27	2,269,722
2019-11-19	112.72	113.96	111.82	112.42	105.12	1,993,510
2019-11-18	112.94	113.34	111.84	112.19	104.91	1,801,107

← NewerPage 29 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.