Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	63.010	63.940	62.670	63.790	58.438	3,651,706
2017-09-25	62.690	63.580	62.500	62.860	57.586	3,860,682
2017-09-22	60.630	61.070	60.310	60.890	55.781	1,644,545
2017-09-21	61.100	61.260	60.650	60.910	55.799	2,352,147
2017-09-20	61.300	61.430	60.625	60.920	55.809	1,746,960
2017-09-19	60.880	61.205	60.690	61.150	56.019	3,052,350
2017-09-18	60.810	60.990	59.950	60.810	55.708	2,373,688
2017-09-15	60.570	60.930	60.000	60.710	55.616	3,528,360
2017-09-14	61.280	61.440	60.290	60.600	55.515	2,800,941
2017-09-13	60.760	61.900	60.760	61.410	56.257	2,943,989
2017-09-12	59.490	61.400	59.190	60.670	55.580	3,370,159
2017-09-11	58.600	59.380	58.340	59.270	54.297	2,778,151
2017-09-08	58.510	58.720	57.865	58.520	53.610	2,085,349
2017-09-07	59.370	59.620	58.120	58.550	53.637	2,942,049
2017-09-06	58.840	59.700	58.840	59.150	54.187	2,924,110
2017-09-05	58.750	59.370	58.700	58.990	53.894	2,921,455
2017-09-01	58.650	59.270	58.650	58.920	53.830	2,751,772
2017-08-31	58.500	58.870	58.150	58.450	53.401	3,369,989
2017-08-30	58.740	58.920	58.050	58.430	53.382	3,179,226
2017-08-29	58.610	59.150	57.950	58.690	53.620	2,649,369
2017-08-28	59.450	59.545	58.763	59.020	53.921	2,764,555
2017-08-25	58.390	59.665	58.390	59.380	54.250	6,287,651
2017-08-24	59.360	60.800	58.140	58.330	53.291	4,233,463
2017-08-23	59.030	59.320	58.670	58.920	53.830	3,144,667
2017-08-22	58.800	59.240	58.660	59.190	54.077	3,342,689
2017-08-21	58.950	59.140	57.750	58.560	53.501	5,277,373
2017-08-18	58.730	59.500	57.990	59.020	53.921	14,140,320
2017-08-17	53.920	54.360	53.190	53.330	48.723	5,508,437
2017-08-16	53.880	54.451	53.390	54.370	49.673	3,615,304
2017-08-15	54.670	54.750	52.850	53.030	48.449	7,469,019
2017-08-14	55.910	56.240	54.640	54.770	50.039	3,457,242
2017-08-11	54.860	55.940	54.800	55.560	50.760	2,593,760
2017-08-10	55.700	55.730	54.670	54.800	50.066	3,336,906
2017-08-09	55.880	56.070	55.020	56.040	51.199	3,352,973
2017-08-08	55.520	56.609	55.520	55.920	51.089	3,086,164
2017-08-07	55.620	56.020	55.130	55.400	50.614	2,235,112
2017-08-04	55.100	55.940	54.860	55.860	51.034	2,400,886
2017-08-03	55.630	55.990	54.530	54.870	50.130	3,108,983
2017-08-02	55.580	55.900	55.210	55.650	50.842	2,471,882
2017-08-01	55.460	55.680	55.030	55.600	50.797	2,475,331
2017-07-31	55.100	55.390	54.730	55.320	50.541	2,736,560
2017-07-28	55.080	55.350	54.670	54.870	50.130	2,102,600
2017-07-27	53.900	55.130	53.790	55.120	50.358	3,182,551
2017-07-26	54.090	54.410	53.370	53.960	49.298	2,715,419
2017-07-25	53.340	54.480	53.075	54.030	49.362	5,339,991
2017-07-24	54.200	54.200	52.910	53.070	48.485	5,574,525
2017-07-21	54.730	55.020	54.095	54.310	49.618	4,069,052
2017-07-20	54.520	55.080	54.420	54.650	49.929	4,902,432
2017-07-19	54.350	54.730	54.210	54.420	49.719	4,683,198
2017-07-18	54.790	54.970	54.260	54.330	49.637	2,698,261
2017-07-17	54.790	55.260	54.670	54.730	50.002	3,468,128
2017-07-14	55.610	56.050	54.680	54.760	50.029	5,736,567
2017-07-13	54.100	54.613	53.890	54.420	49.719	6,000,351
2017-07-12	54.680	54.891	54.080	54.130	49.454	4,363,932
2017-07-11	54.810	55.020	54.320	54.340	49.646	3,657,062
2017-07-10	56.050	56.140	54.730	54.800	50.066	4,575,628
2017-07-07	56.270	56.665	56.120	56.140	51.290	3,581,390
2017-07-06	56.910	57.000	55.955	56.280	51.418	4,068,917
2017-07-05	58.180	58.250	57.000	57.390	52.432	3,940,254
2017-07-03	57.990	58.490	57.960	58.230	53.200	1,544,030

← NewerPage 39 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.