Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	95.420	95.565	93.170	93.600	86.843	1,755,218
2019-03-01	95.780	96.210	94.566	94.860	88.012	1,997,701
2019-02-28	94.860	95.420	93.970	94.830	87.985	2,685,888
2019-02-27	93.820	95.220	93.540	94.780	87.938	2,659,602
2019-02-26	93.910	94.830	93.631	94.340	87.530	2,022,098
2019-02-25	94.700	95.210	93.720	93.860	87.085	1,826,370
2019-02-22	93.630	94.420	93.490	94.370	87.558	1,602,593
2019-02-21	93.930	94.010	93.150	93.530	86.778	1,624,639
2019-02-20	93.750	94.350	93.350	93.970	87.187	2,358,111
2019-02-19	93.980	93.980	92.800	93.670	86.908	2,225,336
2019-02-15	94.320	94.690	93.560	94.010	87.224	2,342,623
2019-02-14	94.130	94.150	92.360	93.290	86.556	1,996,610
2019-02-13	95.130	95.140	93.910	94.640	87.808	2,189,260
2019-02-12	94.630	95.130	94.035	94.760	87.920	1,541,178
2019-02-11	93.250	94.650	92.970	94.130	87.335	1,773,182
2019-02-08	92.330	93.190	92.070	92.950	86.240	1,656,677
2019-02-07	92.160	92.710	91.570	92.590	85.906	1,518,109
2019-02-06	92.920	93.005	91.710	92.660	85.971	1,393,177
2019-02-05	92.300	93.390	92.120	93.190	86.463	1,533,581
2019-02-04	91.750	92.340	91.030	92.340	85.674	1,962,585
2019-02-01	92.450	92.540	91.060	91.730	85.108	1,815,527
2019-01-31	92.270	92.630	91.650	92.120	85.470	2,854,219
2019-01-30	91.830	92.810	91.310	92.290	85.628	1,603,712
2019-01-29	91.540	91.600	90.600	91.470	84.867	1,722,196
2019-01-28	92.250	92.250	90.940	91.540	84.932	2,362,490
2019-01-25	92.230	92.693	91.720	92.510	85.832	1,666,543
2019-01-24	91.840	91.840	90.340	91.200	84.617	2,547,089
2019-01-23	91.860	91.880	90.660	91.510	84.904	1,665,185
2019-01-22	92.180	92.780	90.960	91.630	85.016	2,467,837
2019-01-18	91.680	93.365	90.888	93.010	86.296	2,931,486
2019-01-17	89.670	90.880	89.250	90.800	84.246	2,408,418
2019-01-16	91.000	91.700	89.950	90.250	83.735	2,188,964
2019-01-15	90.610	91.400	90.220	90.850	84.292	2,818,721
2019-01-14	90.440	91.680	90.110	90.630	84.088	2,394,667
2019-01-11	90.590	92.065	90.380	91.210	84.626	2,105,050
2019-01-10	88.100	90.820	87.410	90.730	84.181	2,830,581
2019-01-09	91.870	91.903	89.890	90.340	83.819	3,310,417
2019-01-08	89.410	91.740	88.860	91.540	84.932	4,593,476
2019-01-07	84.750	90.010	84.260	88.930	82.510	3,892,056
2019-01-04	84.040	86.010	83.370	85.340	79.180	3,146,415
2019-01-03	82.960	84.320	81.911	83.080	77.083	2,978,743
2019-01-02	81.800	83.980	81.800	83.780	77.732	2,471,298
2018-12-31	82.060	83.240	81.730	83.200	77.194	2,327,683
2018-12-28	82.130	82.830	80.510	81.580	75.691	2,258,791
2018-12-27	80.770	81.890	78.740	81.840	75.932	3,296,802
2018-12-26	76.550	81.930	76.510	81.790	75.886	3,865,798
2018-12-24	77.020	77.670	75.910	76.300	70.792	1,541,043
2018-12-21	77.620	80.050	76.765	76.980	71.423	6,272,422
2018-12-20	78.230	78.740	76.190	77.160	71.590	2,680,033
2018-12-19	79.270	80.780	78.050	78.470	72.806	2,941,447
2018-12-18	79.150	79.920	78.650	78.890	73.195	2,879,335
2018-12-17	78.980	79.340	77.780	78.280	72.629	3,915,898
2018-12-14	80.310	81.660	79.030	79.210	73.492	3,368,137
2018-12-13	81.260	81.670	79.840	80.820	74.986	2,956,586
2018-12-12	82.200	82.590	80.580	80.900	75.060	3,055,735
2018-12-11	80.860	81.350	79.930	80.550	74.735	3,008,402
2018-12-10	78.370	80.200	77.420	80.010	74.234	3,570,623
2018-12-07	81.020	81.390	77.950	78.340	72.685	3,474,692
2018-12-06	80.680	81.630	78.520	81.580	75.691	4,110,554
2018-12-04	84.980	85.420	81.020	81.760	75.649	4,881,220

← NewerPage 33 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.