Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	90.770	91.730	89.550	90.300	84.022	3,095,123
2019-05-28	93.690	95.650	91.280	91.330	84.980	5,083,904
2019-05-24	92.580	94.000	91.590	92.780	86.329	5,842,989
2019-05-23	93.940	94.940	92.780	94.510	87.939	3,203,484
2019-05-22	96.830	96.830	94.120	94.530	87.958	3,002,475
2019-05-21	96.440	97.800	95.310	97.400	90.628	2,846,894
2019-05-20	96.770	97.520	96.440	96.670	89.949	2,575,787
2019-05-17	95.400	97.390	95.260	97.200	90.442	2,452,709
2019-05-16	94.930	97.000	94.930	95.880	89.214	1,677,364
2019-05-15	93.700	94.880	93.190	94.500	87.930	1,759,901
2019-05-14	94.000	95.090	93.470	94.460	87.892	2,501,534
2019-05-13	95.780	96.475	92.720	93.450	86.953	2,814,804
2019-05-10	96.490	98.110	95.050	97.490	90.712	1,928,092
2019-05-09	95.920	97.520	95.600	97.010	90.265	1,446,411
2019-05-08	95.570	97.480	94.600	96.830	90.098	1,881,265
2019-05-07	96.750	96.760	95.120	95.760	89.102	1,646,341
2019-05-06	95.730	97.680	95.553	97.390	90.619	1,163,800
2019-05-03	96.950	97.240	96.340	97.130	90.377	1,314,069
2019-05-02	96.010	96.830	95.900	96.360	89.660	2,135,562
2019-05-01	97.500	97.640	95.800	95.880	89.214	1,887,140
2019-04-30	98.270	98.430	97.090	97.660	90.870	2,314,209
2019-04-29	98.430	99.812	98.140	98.270	91.438	1,630,500
2019-04-26	98.320	98.630	97.500	98.550	91.698	1,450,866
2019-04-25	97.570	98.725	97.190	98.020	91.205	1,489,871
2019-04-24	97.940	99.530	97.710	98.560	91.707	2,416,040
2019-04-23	98.230	98.360	97.230	97.860	91.056	2,080,147
2019-04-22	99.600	100.01	97.130	97.780	90.982	1,565,669
2019-04-18	100.45	100.77	99.820	100.00	93.047	2,393,653
2019-04-17	99.320	100.12	99.180	99.920	92.973	1,551,493
2019-04-16	98.460	99.160	98.055	98.880	92.005	1,333,778
2019-04-15	97.280	98.350	97.000	98.010	91.196	1,447,888
2019-04-12	97.820	98.380	97.000	97.370	90.600	1,913,217
2019-04-11	98.620	98.950	97.090	97.630	90.842	1,929,556
2019-04-10	98.060	98.750	97.680	98.340	91.503	1,570,632
2019-04-09	97.970	98.430	97.340	97.550	90.768	1,291,077
2019-04-08	98.200	98.990	97.620	98.670	91.810	1,427,681
2019-04-05	97.790	98.930	97.490	98.410	91.568	2,329,524
2019-04-04	95.060	97.600	94.970	97.480	90.702	1,970,953
2019-04-03	94.360	95.110	93.580	94.980	88.376	1,717,532
2019-04-02	94.120	94.240	93.450	93.760	87.241	2,011,016
2019-04-01	93.770	94.340	92.940	94.260	87.706	2,556,555
2019-03-29	92.460	93.510	92.070	93.100	86.627	2,146,783
2019-03-28	92.090	93.000	91.460	91.910	85.520	1,923,180
2019-03-27	91.000	92.340	90.750	91.660	85.287	2,328,576
2019-03-26	90.260	91.170	90.043	90.900	84.580	1,837,797
2019-03-25	89.240	90.660	89.030	89.800	83.556	1,610,257
2019-03-22	91.070	91.460	89.460	89.530	83.305	2,318,126
2019-03-21	91.350	91.920	91.030	91.500	85.138	1,520,230
2019-03-20	91.700	92.020	91.150	91.510	85.148	2,181,966
2019-03-19	91.200	92.380	90.865	91.720	85.343	2,599,431
2019-03-18	89.650	91.330	89.650	91.130	84.794	2,869,017
2019-03-15	89.090	90.000	88.610	89.900	83.650	5,396,215
2019-03-14	90.460	90.460	88.305	89.240	82.798	3,705,734
2019-03-13	91.260	91.579	90.650	90.690	84.143	2,007,536
2019-03-12	90.830	91.190	90.030	91.160	84.580	2,115,424
2019-03-11	89.320	90.940	89.000	90.740	84.190	2,375,160
2019-03-08	91.480	91.690	88.645	89.060	82.631	3,061,940
2019-03-07	93.580	93.804	91.120	92.410	85.739	3,599,841
2019-03-06	94.000	96.500	93.500	94.430	87.613	4,341,612
2019-03-05	95.110	95.470	93.440	94.170	87.372	3,723,005

← NewerPage 32 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.