Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	113.66	113.67	112.24	113.37	106.00	1,151,812
2019-11-14	111.76	113.00	111.00	112.84	105.51	1,291,427
2019-11-13	111.01	111.94	109.33	111.39	104.16	1,718,706
2019-11-12	112.15	112.41	110.84	110.97	103.77	1,327,068
2019-11-11	111.66	112.38	111.11	112.18	104.90	1,126,286
2019-11-08	112.77	113.06	111.40	111.82	104.56	1,432,041
2019-11-07	112.35	113.72	112.18	113.07	105.73	1,389,706
2019-11-06	112.45	112.52	111.32	112.26	104.97	1,282,153
2019-11-05	111.49	112.80	111.41	112.06	104.78	1,704,693
2019-11-04	111.61	112.02	110.99	111.77	104.51	1,540,419
2019-11-01	110.19	111.57	109.74	110.99	103.78	1,294,437
2019-10-31	110.49	110.97	109.23	109.67	102.55	1,790,926
2019-10-30	108.69	110.39	108.59	110.32	103.16	1,579,130
2019-10-29	109.45	110.50	108.75	108.82	101.75	1,565,693
2019-10-28	110.62	111.12	109.26	109.39	102.29	1,547,980
2019-10-25	110.10	111.61	109.66	110.69	103.50	1,116,894
2019-10-24	110.22	110.69	109.18	110.44	103.27	1,367,211
2019-10-23	111.98	112.22	109.67	109.89	102.76	1,553,432
2019-10-22	111.28	112.98	111.03	111.90	104.64	1,463,941
2019-10-21	111.49	113.22	109.07	110.98	103.77	2,864,344
2019-10-18	112.81	114.83	112.50	114.13	106.72	1,595,657
2019-10-17	112.98	113.69	112.59	113.03	105.69	1,030,356
2019-10-16	111.95	112.68	111.50	112.26	104.97	1,862,648
2019-10-15	111.65	112.50	111.64	111.94	104.67	1,629,498
2019-10-14	112.43	112.84	111.33	111.40	104.17	1,356,546
2019-10-11	112.00	113.51	111.66	112.46	105.16	1,972,219
2019-10-10	108.87	111.19	108.52	111.01	103.80	2,069,221
2019-10-09	108.50	109.43	108.03	109.17	102.08	1,471,176
2019-10-08	107.46	109.31	106.80	107.88	100.88	1,715,622
2019-10-07	108.21	108.97	107.75	108.14	101.12	1,638,017
2019-10-04	107.32	109.27	107.26	108.93	101.86	1,593,477
2019-10-03	107.05	107.24	104.82	106.93	99.988	1,361,206
2019-10-02	108.87	108.89	106.94	107.53	100.55	1,724,630
2019-10-01	110.37	111.42	109.24	109.30	102.20	1,975,427
2019-09-30	109.14	110.39	109.14	109.85	102.72	1,617,716
2019-09-27	108.61	109.43	108.14	109.05	101.97	1,944,599
2019-09-26	108.71	109.00	106.99	107.85	100.85	1,397,180
2019-09-25	107.69	109.13	107.69	108.24	101.21	1,725,492
2019-09-24	108.30	109.12	106.77	107.64	100.65	2,184,494
2019-09-23	105.36	107.31	105.28	107.03	100.08	2,736,596
2019-09-20	108.57	109.54	104.57	104.75	97.949	4,640,988
2019-09-19	108.81	109.64	108.39	108.61	101.56	1,209,160
2019-09-18	108.09	108.81	107.32	108.71	101.65	2,008,904
2019-09-17	107.81	108.98	107.40	108.14	101.12	1,859,353
2019-09-16	108.58	108.58	107.50	107.59	100.60	1,518,598
2019-09-13	109.61	110.26	109.02	109.13	102.04	1,576,072
2019-09-12	109.26	110.88	109.00	109.36	102.26	2,242,131
2019-09-11	107.38	108.60	106.67	108.31	101.28	2,020,564
2019-09-10	108.55	108.69	106.43	108.16	100.90	2,081,548
2019-09-09	109.31	109.69	107.68	108.49	101.21	1,443,322
2019-09-06	109.65	110.67	109.04	109.18	101.85	1,436,381
2019-09-05	107.00	109.48	106.74	109.36	102.02	2,440,947
2019-09-04	105.48	106.00	104.81	105.97	98.856	1,612,155
2019-09-03	105.17	106.09	104.07	105.02	97.970	2,095,782
2019-08-30	107.43	108.48	105.78	106.01	98.894	2,290,601
2019-08-29	105.99	107.56	105.99	107.11	99.920	1,927,082
2019-08-28	102.30	104.82	102.00	104.56	97.541	2,095,100
2019-08-27	105.11	105.13	102.54	102.58	95.694	2,355,036
2019-08-26	103.35	104.76	103.30	104.56	97.541	1,787,546
2019-08-23	105.64	106.37	102.41	102.95	96.039	3,919,595

← NewerPage 30 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.