Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	106.87	107.94	105.70	107.40	100.19	3,930,841
2019-08-21	105.71	106.62	104.26	105.70	98.605	1,688,028
2019-08-20	103.02	105.08	102.60	104.19	97.196	2,308,004
2019-08-19	104.89	105.40	103.33	104.09	97.103	1,721,823
2019-08-16	102.58	103.65	102.27	103.18	96.254	1,946,039
2019-08-15	103.19	103.45	100.68	101.41	94.603	1,983,945
2019-08-14	104.54	104.54	102.07	102.17	95.311	2,413,701
2019-08-13	103.24	108.04	102.26	106.44	99.295	1,672,776
2019-08-12	105.18	105.45	102.92	103.28	96.347	1,743,872
2019-08-09	106.90	107.12	104.96	105.50	98.418	1,549,755
2019-08-08	104.68	107.23	104.47	107.04	99.855	1,861,781
2019-08-07	102.07	104.22	101.55	103.91	96.935	1,767,597
2019-08-06	101.56	103.61	101.06	103.38	96.440	1,664,445
2019-08-05	102.32	103.07	100.16	101.22	94.425	2,184,873
2019-08-02	103.53	104.45	102.94	103.49	96.543	1,563,820
2019-08-01	106.69	107.08	102.49	103.57	96.618	1,588,947
2019-07-31	106.19	107.04	104.42	106.03	98.912	1,485,024
2019-07-30	106.15	106.48	105.47	106.34	99.202	1,220,464
2019-07-29	106.55	106.92	106.00	106.51	99.360	1,060,922
2019-07-26	105.85	107.06	105.09	106.83	99.659	1,261,539
2019-07-25	104.28	105.99	104.28	105.52	98.437	1,705,186
2019-07-24	105.94	106.61	105.50	105.95	98.838	1,578,831
2019-07-23	106.11	106.63	105.32	106.11	98.987	1,303,553
2019-07-22	107.06	107.48	105.66	105.94	98.828	1,905,682
2019-07-19	107.77	108.20	106.51	106.61	99.453	2,738,179
2019-07-18	107.38	107.63	106.37	107.04	99.855	2,218,805
2019-07-17	106.91	107.93	106.57	107.29	100.09	1,774,182
2019-07-16	106.55	107.45	106.00	106.81	99.640	2,025,198
2019-07-15	106.17	107.24	104.94	106.35	99.211	2,448,498
2019-07-12	103.51	106.78	103.08	106.02	98.903	3,693,738
2019-07-11	103.00	103.25	102.37	102.90	95.992	1,722,873
2019-07-10	102.59	102.96	101.38	102.61	95.722	1,541,185
2019-07-09	101.50	102.56	101.18	101.98	95.134	1,877,490
2019-07-08	100.78	101.71	100.20	101.58	94.761	1,638,294
2019-07-05	98.860	100.91	98.860	100.88	94.108	1,612,295
2019-07-03	98.400	100.04	98.390	100.00	93.287	1,211,912
2019-07-02	98.790	99.390	97.530	98.180	91.589	2,174,038
2019-07-01	100.53	101.92	98.560	98.980	92.336	2,736,000
2019-06-28	100.65	101.46	99.060	99.120	92.466	8,249,368
2019-06-27	99.600	100.63	98.840	100.54	93.791	3,678,807
2019-06-26	102.07	103.11	101.43	102.40	95.526	1,938,709
2019-06-25	102.84	103.09	101.29	101.51	94.696	2,349,053
2019-06-24	103.00	104.26	101.90	102.85	95.946	2,058,670
2019-06-21	104.65	105.15	103.90	103.96	96.981	3,068,485
2019-06-20	104.07	105.31	103.63	104.57	97.550	1,920,749
2019-06-19	102.83	103.58	101.71	103.38	96.440	1,785,866
2019-06-18	102.33	103.85	102.05	102.61	95.722	2,489,454
2019-06-17	100.98	102.13	100.41	101.44	94.631	2,363,068
2019-06-14	100.77	101.69	100.43	100.97	94.192	2,562,833
2019-06-13	98.980	100.57	97.590	100.54	93.791	2,221,468
2019-06-12	98.790	99.500	98.240	98.310	91.711	1,910,368
2019-06-11	98.630	99.160	97.865	98.470	91.860	2,661,604
2019-06-10	99.100	100.40	97.810	98.000	91.421	2,606,002
2019-06-07	96.850	99.550	96.750	99.160	92.266	3,195,088
2019-06-06	95.250	96.460	94.790	96.160	89.474	2,240,105
2019-06-05	94.930	95.650	94.440	94.990	88.386	1,755,722
2019-06-04	92.800	94.740	92.790	94.640	88.060	2,335,385
2019-06-03	92.930	93.750	91.540	92.040	85.641	2,396,538
2019-05-31	91.840	93.260	91.460	92.990	86.525	2,525,759
2019-05-30	90.650	92.950	90.610	92.900	86.441	2,601,554

← NewerPage 31 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.