Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	78.810	79.805	78.330	79.610	73.084	2,991,841
2017-12-19	77.760	78.840	77.190	78.540	72.102	2,925,573
2017-12-18	76.350	77.690	76.350	77.560	71.202	1,813,175
2017-12-15	76.410	76.770	75.260	75.960	69.734	4,383,057
2017-12-14	77.150	77.480	75.200	75.510	69.320	2,057,230
2017-12-13	76.680	77.570	76.520	76.970	70.661	2,014,162
2017-12-12	76.740	77.190	76.210	76.410	70.147	2,096,538
2017-12-11	76.700	77.210	76.020	76.760	70.468	2,070,695
2017-12-08	77.010	77.110	76.150	76.890	70.587	2,093,924
2017-12-07	77.090	77.480	76.500	76.700	70.413	1,748,860
2017-12-06	77.260	77.970	76.630	76.790	70.496	2,037,567
2017-12-05	78.220	78.780	76.990	77.020	70.707	2,403,457
2017-12-04	76.420	78.810	76.240	78.010	71.616	4,498,211
2017-12-01	75.640	76.330	74.280	75.730	69.522	3,100,709
2017-11-30	75.970	77.200	74.930	76.030	69.798	5,023,895
2017-11-29	72.950	76.330	72.730	75.950	69.577	5,689,796
2017-11-28	71.360	72.890	70.840	72.810	66.701	3,015,419
2017-11-27	71.600	71.955	71.020	71.330	65.345	2,557,214
2017-11-24	72.270	72.690	71.180	71.320	65.336	1,045,380
2017-11-22	72.250	72.810	72.000	72.300	66.234	2,287,837
2017-11-21	72.970	72.999	71.890	72.670	66.573	3,069,354
2017-11-20	72.390	72.855	71.670	72.740	66.637	4,161,609
2017-11-17	72.130	73.940	71.020	72.250	66.188	8,241,924
2017-11-16	64.560	65.990	64.380	65.690	60.178	4,665,751
2017-11-15	64.240	65.520	63.910	64.610	59.189	3,327,996
2017-11-14	64.020	64.910	63.560	64.470	59.061	3,992,385
2017-11-13	65.160	65.890	64.710	64.910	59.464	2,613,042
2017-11-10	64.290	65.800	64.290	65.760	60.242	3,430,702
2017-11-09	63.560	65.190	63.550	64.570	59.152	2,392,055
2017-11-08	64.630	64.880	63.780	63.870	58.511	2,373,361
2017-11-07	64.210	64.820	64.000	64.790	59.354	2,680,369
2017-11-06	64.110	64.730	62.848	64.140	58.758	2,052,865
2017-11-03	64.170	64.550	64.050	64.130	58.749	1,645,382
2017-11-02	63.850	64.670	63.550	64.360	58.960	1,948,277
2017-11-01	63.740	64.120	63.170	63.480	58.154	1,965,682
2017-10-31	63.680	64.870	63.410	63.490	58.163	1,983,728
2017-10-30	63.590	63.590	62.590	63.420	58.099	2,159,635
2017-10-27	63.640	64.090	63.290	63.820	58.465	2,537,178
2017-10-26	64.020	64.710	63.710	64.270	58.877	1,624,035
2017-10-25	64.000	64.320	63.300	63.840	58.484	2,364,173
2017-10-24	64.340	64.760	64.140	64.340	58.942	2,020,707
2017-10-23	64.150	64.910	63.965	64.310	58.914	1,891,156
2017-10-20	63.700	64.340	63.410	64.230	58.841	2,334,638
2017-10-19	63.350	63.615	62.930	63.390	58.071	1,771,514
2017-10-18	63.220	63.550	62.860	63.320	58.007	1,860,777
2017-10-17	63.000	63.600	62.860	63.240	57.934	1,783,755
2017-10-16	63.030	63.390	62.340	62.910	57.632	2,226,095
2017-10-13	63.390	63.605	62.910	63.120	57.824	2,812,713
2017-10-12	64.550	64.660	63.160	63.280	57.971	3,254,305
2017-10-11	64.960	65.230	64.390	64.550	59.134	2,754,383
2017-10-10	65.290	65.510	64.600	64.840	59.400	1,761,936
2017-10-09	65.960	65.960	65.070	65.290	59.812	1,268,100
2017-10-06	65.330	66.160	65.320	65.990	60.453	2,385,409
2017-10-05	65.220	65.650	65.050	65.530	60.032	2,227,168
2017-10-04	65.010	65.380	64.340	65.230	59.757	3,286,933
2017-10-03	64.550	65.150	64.450	64.910	59.464	1,775,298
2017-10-02	64.340	64.920	63.730	64.690	59.262	2,507,345
2017-09-29	64.920	65.210	64.500	64.570	59.152	2,501,677
2017-09-28	64.560	64.850	63.730	64.800	59.363	4,223,975
2017-09-27	63.680	65.300	63.640	64.840	59.400	4,648,238

← NewerPage 38 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.