Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	88.330	88.970	84.600	84.750	78.416	5,198,010
2018-11-30	85.800	87.715	85.800	87.600	81.053	7,369,094
2018-11-29	86.220	86.720	85.330	85.940	79.517	3,422,549
2018-11-28	83.320	86.540	83.230	86.430	79.970	5,930,853
2018-11-27	80.740	82.740	80.530	82.730	76.547	6,024,703
2018-11-26	81.470	82.195	80.000	80.930	74.881	4,839,151
2018-11-23	81.020	81.420	79.798	80.360	74.354	2,213,314
2018-11-21	84.500	85.000	80.760	81.630	75.529	4,443,761
2018-11-20	84.400	88.830	82.040	82.640	76.464	7,942,118
2018-11-19	95.000	95.660	89.620	91.190	84.375	5,776,375
2018-11-16	95.650	95.930	93.480	95.280	88.159	3,782,893
2018-11-15	96.920	97.470	95.210	96.480	89.269	4,252,716
2018-11-14	100.98	101.98	97.810	97.900	90.583	4,746,567
2018-11-13	101.76	102.25	99.660	100.25	92.757	3,345,531
2018-11-12	102.76	103.77	101.34	101.77	94.164	2,413,610
2018-11-09	103.39	103.51	101.87	102.76	95.080	2,070,025
2018-11-08	102.84	104.35	102.06	103.33	95.607	2,153,258
2018-11-07	102.09	102.99	100.42	102.75	95.071	2,291,037
2018-11-06	101.16	101.71	100.18	101.48	93.895	1,912,372
2018-11-05	100.43	101.40	99.220	101.26	93.692	1,952,833
2018-11-02	99.240	100.48	98.080	100.03	92.554	2,946,983
2018-11-01	99.230	99.750	97.650	98.420	91.064	2,710,870
2018-10-31	100.28	101.20	98.600	99.000	91.601	3,233,305
2018-10-30	98.590	100.80	98.480	99.780	92.323	2,635,378
2018-10-29	97.870	100.35	96.800	98.280	90.935	3,686,528
2018-10-26	94.080	97.160	93.619	96.730	89.500	2,833,739
2018-10-25	95.710	97.300	94.560	96.400	89.195	2,131,861
2018-10-24	95.780	98.350	95.215	95.410	88.279	2,670,488
2018-10-23	95.770	96.500	93.860	96.150	88.964	2,320,699
2018-10-22	94.950	97.150	94.950	96.670	89.445	1,713,278
2018-10-19	96.850	96.850	94.580	94.690	87.613	2,924,222
2018-10-18	97.310	97.970	95.210	95.930	88.760	2,210,554
2018-10-17	98.060	98.490	95.510	96.960	89.713	3,196,024
2018-10-16	97.680	98.530	96.570	98.320	90.972	2,079,732
2018-10-15	95.750	97.430	95.520	96.630	89.408	2,278,851
2018-10-12	95.050	96.430	94.300	95.870	88.705	3,037,579
2018-10-11	94.950	96.858	94.020	94.320	87.271	3,308,387
2018-10-10	97.160	97.350	94.890	95.020	87.918	2,872,997
2018-10-09	96.080	98.060	95.680	97.150	89.889	2,465,455
2018-10-08	94.570	96.110	94.530	95.880	88.714	1,868,369
2018-10-05	96.450	96.450	93.920	94.630	87.557	2,341,994
2018-10-04	96.590	96.980	94.920	95.130	88.020	2,938,839
2018-10-03	96.680	97.260	95.720	96.740	89.510	2,132,146
2018-10-02	98.450	98.870	96.280	96.320	89.121	2,446,182
2018-10-01	99.990	100.48	98.550	98.580	91.212	2,313,137
2018-09-28	99.370	100.17	98.745	99.100	91.693	3,438,405
2018-09-27	99.370	99.640	98.770	99.460	92.026	2,147,374
2018-09-26	97.990	100.59	97.890	99.170	91.758	2,853,460
2018-09-25	97.640	98.490	97.170	97.510	90.222	3,656,955
2018-09-24	97.350	98.750	97.160	97.290	90.019	3,693,919
2018-09-21	96.720	97.870	96.270	97.490	90.204	5,646,515
2018-09-20	96.980	97.100	95.605	96.430	89.223	3,752,118
2018-09-19	96.690	97.390	96.010	96.950	89.704	3,425,910
2018-09-18	96.030	97.440	95.820	96.940	89.695	2,421,777
2018-09-17	96.890	97.190	95.880	96.220	89.029	3,211,397
2018-09-14	97.090	97.090	96.030	96.790	89.556	2,922,436
2018-09-13	97.550	98.000	96.720	97.100	89.843	2,365,848
2018-09-12	98.130	98.650	95.933	97.270	90.000	2,733,386
2018-09-11	97.950	98.700	97.590	98.460	90.893	2,379,285
2018-09-10	96.990	98.060	96.740	97.910	90.385	2,859,687

← NewerPage 34 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.