Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	85.920	86.165	84.280	84.690	78.181	3,299,415
2018-06-12	85.940	85.970	84.910	85.710	79.123	2,398,154
2018-06-11	85.420	86.330	85.050	85.560	78.984	2,226,468
2018-06-08	85.010	85.950	84.675	85.840	79.035	2,501,107
2018-06-07	84.810	85.510	84.600	85.090	78.345	3,075,392
2018-06-06	84.170	84.550	83.380	84.500	77.801	2,580,696
2018-06-05	83.260	84.408	82.970	83.890	77.240	2,752,242
2018-06-04	81.440	83.530	81.430	83.140	76.549	3,738,623
2018-06-01	79.360	81.280	79.040	80.710	74.312	3,771,859
2018-05-31	78.870	80.020	78.495	78.880	72.627	3,215,093
2018-05-30	77.510	79.180	76.710	78.900	72.645	3,664,799
2018-05-29	77.110	77.880	76.430	77.240	71.117	4,873,061
2018-05-25	79.180	80.459	76.560	77.340	71.209	7,845,428
2018-05-24	82.530	83.615	81.820	82.960	76.383	4,079,301
2018-05-23	81.580	82.750	81.150	82.610	76.061	2,493,895
2018-05-22	82.260	83.600	81.930	82.340	75.813	3,694,602
2018-05-21	83.060	83.100	81.530	81.930	75.435	3,733,500
2018-05-18	82.710	83.100	82.160	82.470	75.932	3,649,745
2018-05-17	83.050	83.980	82.850	83.430	76.816	2,016,509
2018-05-16	83.680	84.570	83.060	83.370	76.761	2,288,248
2018-05-15	82.250	82.850	81.880	82.770	76.209	2,497,945
2018-05-14	82.190	82.910	81.900	82.660	76.107	1,766,880
2018-05-11	81.440	82.440	81.000	81.940	75.444	1,775,496
2018-05-10	81.970	82.000	80.400	81.310	74.864	2,021,714
2018-05-09	80.740	81.860	80.000	81.850	75.361	2,039,609
2018-05-08	79.600	81.240	79.260	80.840	74.432	3,401,696
2018-05-07	80.850	80.990	78.880	79.440	73.143	2,547,486
2018-05-04	80.080	81.110	79.090	80.710	74.312	3,237,908
2018-05-03	79.450	80.970	78.890	80.370	73.999	2,111,109
2018-05-02	79.270	80.490	78.315	79.710	73.391	2,305,892
2018-05-01	80.420	80.620	78.300	79.380	73.087	2,488,259
2018-04-30	82.110	82.810	80.740	80.850	74.441	3,049,904
2018-04-27	80.330	82.035	80.040	81.680	75.205	2,530,328
2018-04-26	78.350	80.480	78.020	80.420	74.045	2,224,908
2018-04-25	77.480	78.660	77.160	78.290	72.084	1,600,040
2018-04-24	78.680	78.840	77.220	77.720	71.559	2,147,143
2018-04-23	77.460	78.390	77.090	78.140	71.946	2,088,922
2018-04-20	78.730	78.770	76.980	77.320	71.191	2,308,468
2018-04-19	78.660	79.010	77.880	78.750	72.507	2,504,296
2018-04-18	78.830	79.990	78.630	78.890	72.636	2,308,086
2018-04-17	78.400	79.210	77.940	78.770	72.526	2,333,731
2018-04-16	76.680	77.860	76.370	77.590	71.439	2,146,457
2018-04-13	78.380	78.640	75.980	76.170	70.132	2,426,581
2018-04-12	77.700	78.875	77.490	78.150	71.955	1,790,614
2018-04-11	77.410	78.480	77.100	77.300	71.172	2,281,124
2018-04-10	77.980	78.650	77.550	78.120	71.927	1,691,973
2018-04-09	77.990	78.400	76.860	76.940	70.841	2,097,421
2018-04-06	79.200	79.640	76.790	77.450	71.310	3,053,746
2018-04-05	78.890	80.100	78.170	79.770	73.446	2,205,992
2018-04-04	75.540	78.850	75.540	78.630	72.397	2,763,427
2018-04-03	75.950	76.720	75.330	76.200	70.159	2,277,091
2018-04-02	77.620	77.840	74.530	75.770	69.763	3,098,362
2018-03-29	76.660	78.250	76.200	77.980	71.798	3,247,472
2018-03-28	77.230	78.470	76.060	76.160	70.123	2,774,593
2018-03-27	77.640	77.940	76.480	76.920	70.822	3,371,757
2018-03-26	75.600	77.500	75.420	77.320	71.191	2,046,587
2018-03-23	75.140	76.430	74.800	74.840	68.907	2,330,881
2018-03-22	76.670	77.260	74.870	75.040	69.091	2,540,402
2018-03-21	77.110	78.710	77.030	77.410	71.273	2,365,868
2018-03-20	77.350	77.660	76.830	77.310	71.181	2,184,228

← NewerPage 36 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.