Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	77.350	77.660	76.830	77.310	71.181	2,184,228
2018-03-19	76.580	77.660	76.500	77.040	70.933	2,853,799
2018-03-16	76.760	77.490	76.260	76.750	70.666	4,289,024
2018-03-15	77.220	77.550	76.500	76.820	70.523	2,634,000
2018-03-14	77.420	77.580	76.680	77.180	70.854	2,468,913
2018-03-13	77.180	78.080	76.720	77.000	70.688	2,428,320
2018-03-12	76.870	77.150	76.010	76.430	70.165	4,057,069
2018-03-09	76.130	77.050	75.220	77.010	70.697	3,419,956
2018-03-08	75.950	76.930	74.910	75.220	69.054	3,795,061
2018-03-07	76.670	77.310	73.760	75.400	69.219	8,768,165
2018-03-06	78.500	80.670	78.155	80.510	73.911	4,420,893
2018-03-05	78.360	78.370	76.730	77.980	71.588	2,756,778
2018-03-02	77.180	79.050	76.683	78.420	71.992	2,603,788
2018-03-01	77.930	79.310	76.900	77.950	71.560	3,033,118
2018-02-28	78.900	80.700	78.080	78.090	71.689	3,781,287
2018-02-27	80.220	81.160	77.520	77.540	71.184	3,214,597
2018-02-26	79.310	80.020	78.660	79.950	73.396	2,114,622
2018-02-23	79.050	79.380	76.880	78.870	72.405	3,196,372
2018-02-22	78.220	79.560	78.158	78.500	72.065	1,262,087
2018-02-21	78.040	79.640	77.810	77.880	71.496	1,755,863
2018-02-20	79.690	79.920	77.940	77.980	71.588	2,256,811
2018-02-16	80.480	80.940	79.700	80.170	73.598	2,356,817
2018-02-15	79.160	80.630	78.720	80.610	74.002	2,184,677
2018-02-14	77.150	79.240	76.940	78.930	72.460	1,996,664
2018-02-13	77.130	77.990	76.610	77.820	71.441	1,369,687
2018-02-12	77.720	78.150	76.230	77.350	71.010	2,302,199
2018-02-09	75.530	78.020	74.000	77.320	70.982	3,907,830
2018-02-08	77.870	78.700	75.020	75.060	68.907	3,438,523
2018-02-07	77.700	79.340	77.200	77.990	71.597	2,219,160
2018-02-06	75.470	78.860	74.000	78.330	71.909	3,034,547
2018-02-05	79.030	80.280	76.890	76.900	70.597	3,673,287
2018-02-02	81.490	81.930	79.000	79.080	72.598	3,229,972
2018-02-01	81.710	83.180	81.600	82.000	75.278	2,189,673
2018-01-31	83.510	83.680	81.660	82.390	75.636	3,241,292
2018-01-30	84.800	85.200	83.240	83.390	76.555	2,233,822
2018-01-29	85.040	85.660	84.239	84.570	77.638	1,785,736
2018-01-26	84.870	85.510	84.160	85.460	78.455	1,842,296
2018-01-25	85.070	85.110	83.810	84.390	77.473	1,259,044
2018-01-24	84.630	85.320	83.450	84.590	77.656	1,751,951
2018-01-23	84.220	84.660	83.850	84.580	77.647	1,537,501
2018-01-22	83.870	84.559	83.470	84.480	77.555	1,852,987
2018-01-19	82.160	83.900	81.735	83.760	76.894	2,514,547
2018-01-18	81.510	82.460	81.350	81.650	74.957	2,186,351
2018-01-17	81.580	82.220	81.180	81.300	74.636	2,950,216
2018-01-16	84.080	84.260	80.600	80.870	74.241	2,596,518
2018-01-12	82.920	83.930	82.810	83.580	76.729	2,202,580
2018-01-11	80.960	82.620	80.380	82.560	75.793	2,252,821
2018-01-10	80.380	81.210	79.920	80.680	74.067	3,348,624
2018-01-09	81.170	81.170	79.570	80.510	73.911	1,676,877
2018-01-08	81.960	82.120	80.835	81.220	74.562	3,318,396
2018-01-05	81.320	82.120	80.970	81.970	75.251	2,224,474
2018-01-04	80.460	81.010	79.610	80.910	74.278	2,313,233
2018-01-03	80.640	80.660	79.620	80.450	73.856	2,942,035
2018-01-02	80.860	81.360	80.430	80.500	73.901	2,107,957
2017-12-29	80.560	81.480	80.220	80.250	73.672	1,758,151
2017-12-28	80.920	80.920	80.020	80.610	74.002	810,870
2017-12-27	81.240	81.240	80.560	80.730	74.113	958,005
2017-12-26	80.550	81.130	80.400	80.960	74.324	1,309,931
2017-12-22	80.070	80.520	79.420	80.440	73.846	1,447,612
2017-12-21	79.720	80.620	79.525	80.140	73.571	2,515,563

← NewerPage 37 of 79 · 4,732 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.