Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	97.130	97.640	96.270	96.550	89.130	2,704,570
2018-09-06	97.530	98.240	97.100	97.350	89.868	2,201,333
2018-09-05	97.700	98.190	96.710	97.460	89.970	2,837,310
2018-09-04	96.160	97.760	95.740	97.690	90.182	4,289,992
2018-08-31	94.570	95.885	94.570	95.780	88.419	2,238,321
2018-08-30	95.440	96.380	94.740	94.910	87.616	2,404,217
2018-08-29	94.720	96.235	93.890	96.060	88.677	2,645,967
2018-08-28	94.350	94.660	93.677	94.610	87.339	2,268,070
2018-08-27	95.630	96.000	94.080	94.260	87.016	3,145,575
2018-08-24	92.000	97.850	91.320	95.090	87.782	7,465,346
2018-08-23	93.820	95.570	93.490	95.030	87.727	5,537,312
2018-08-22	93.140	94.100	92.740	93.410	86.231	3,277,371
2018-08-21	93.210	94.110	92.300	92.890	85.751	3,952,099
2018-08-20	92.230	92.500	91.320	92.320	85.225	3,425,660
2018-08-17	91.850	92.220	91.040	91.870	84.809	2,715,055
2018-08-16	91.890	92.315	90.670	91.740	84.689	2,764,384
2018-08-15	92.190	92.190	90.680	91.170	84.163	3,455,963
2018-08-14	91.410	92.975	90.920	92.850	85.714	2,215,792
2018-08-13	91.630	91.800	90.600	91.010	84.016	3,901,930
2018-08-10	91.320	92.600	90.930	91.600	84.560	2,717,957
2018-08-09	91.960	92.720	91.670	92.170	85.086	1,898,537
2018-08-08	90.780	92.186	90.780	91.830	84.773	2,099,449
2018-08-07	89.860	91.010	89.740	90.750	83.776	2,035,731
2018-08-06	89.320	89.760	88.830	89.690	82.797	1,332,728
2018-08-03	89.700	89.860	88.290	89.050	82.206	2,329,963
2018-08-02	85.870	89.855	85.700	89.460	82.585	3,280,765
2018-08-01	87.040	87.450	86.070	86.430	79.788	3,314,805
2018-07-31	86.810	87.900	86.750	87.430	80.711	2,837,653
2018-07-30	86.000	87.130	85.980	86.740	80.074	1,862,369
2018-07-27	88.360	88.630	85.710	85.930	79.326	1,654,326
2018-07-26	88.310	89.350	87.430	88.050	81.283	2,158,018
2018-07-25	86.540	87.590	86.490	87.460	80.738	1,876,010
2018-07-24	87.510	87.870	86.010	86.490	79.843	1,664,000
2018-07-23	86.460	88.060	86.350	87.530	80.803	2,186,749
2018-07-20	87.530	87.700	86.570	86.590	79.935	2,461,314
2018-07-19	86.840	88.010	85.620	87.440	80.720	1,822,128
2018-07-18	86.330	87.110	85.980	87.020	80.332	1,975,585
2018-07-17	84.690	86.960	84.373	86.390	79.751	2,421,046
2018-07-16	85.350	85.620	84.120	85.140	78.597	1,661,957
2018-07-13	84.760	85.330	84.450	85.160	78.615	2,009,399
2018-07-12	85.040	85.430	84.341	84.820	78.301	1,380,000
2018-07-11	85.500	85.790	84.710	84.760	78.246	1,798,372
2018-07-10	86.390	86.550	85.200	85.920	79.317	1,614,297
2018-07-09	86.540	86.960	85.930	86.290	79.658	2,189,736
2018-07-06	85.140	86.480	84.880	86.320	79.686	2,073,485
2018-07-05	85.630	85.760	84.490	85.110	78.569	1,747,533
2018-07-03	84.900	85.910	84.840	85.160	78.615	987,415
2018-07-02	84.230	84.600	83.040	84.570	78.070	2,221,609
2018-06-29	85.500	86.050	84.690	84.750	78.237	1,793,829
2018-06-28	84.930	85.670	84.340	85.100	78.560	1,873,880
2018-06-27	85.970	87.220	84.750	84.870	78.347	2,404,411
2018-06-26	85.170	85.610	84.710	85.420	78.855	2,010,821
2018-06-25	85.820	86.240	84.249	85.260	78.707	2,794,735
2018-06-22	86.600	86.960	84.910	85.980	79.372	3,682,307
2018-06-21	86.120	86.750	85.690	86.620	79.963	2,406,903
2018-06-20	85.500	86.710	84.860	86.610	79.954	2,276,790
2018-06-19	84.230	85.270	83.920	84.950	78.421	1,973,784
2018-06-18	84.618	85.380	84.160	84.950	78.421	2,973,329
2018-06-15	84.320	85.360	83.780	85.140	78.597	3,852,771
2018-06-14	84.690	85.750	84.095	84.500	78.006	2,285,959

← NewerPage 35 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.