Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	58.060	58.060	57.380	57.730	52.743	3,419,092
2017-06-29	57.720	57.930	56.760	57.300	52.350	2,935,113
2017-06-28	56.730	58.090	56.345	57.780	52.788	3,476,441
2017-06-27	56.620	56.990	56.200	56.530	51.646	2,610,537
2017-06-26	56.410	57.270	56.401	56.700	51.802	2,851,471
2017-06-23	56.010	56.370	55.220	56.290	51.427	5,281,551
2017-06-22	56.940	56.940	55.620	55.970	51.135	6,669,932
2017-06-21	57.610	58.150	56.650	56.900	51.984	7,242,738
2017-06-20	60.620	60.620	57.660	57.720	52.734	5,961,078
2017-06-19	60.190	60.840	59.560	60.650	55.411	2,400,550
2017-06-16	60.180	60.230	59.600	60.080	54.890	4,407,508
2017-06-15	61.070	61.360	59.530	60.910	55.648	2,930,130
2017-06-14	62.350	62.350	60.820	61.100	55.822	2,903,907
2017-06-13	61.700	62.280	61.535	62.090	56.726	1,962,910
2017-06-12	61.660	62.870	61.660	61.860	56.516	3,101,753
2017-06-09	61.420	62.080	60.740	61.960	56.607	2,498,629
2017-06-08	62.530	62.630	61.190	61.320	56.023	3,451,778
2017-06-07	62.130	62.505	61.860	62.110	56.744	2,851,615
2017-06-06	63.100	63.250	61.730	61.840	56.498	3,443,290
2017-06-05	63.870	63.880	63.290	63.320	57.850	2,234,627
2017-06-02	63.460	63.890	63.310	63.740	58.234	2,018,738
2017-06-01	63.880	64.000	63.240	63.680	58.033	2,762,997
2017-05-31	63.430	63.940	63.160	63.920	58.251	3,039,239
2017-05-30	63.560	63.740	63.295	63.430	57.805	2,233,783
2017-05-26	63.150	63.690	62.790	63.520	57.887	1,923,722
2017-05-25	62.350	63.270	62.110	63.000	57.413	4,110,197
2017-05-24	62.030	62.510	61.680	61.950	56.456	3,020,449
2017-05-23	62.300	62.630	61.750	62.020	56.520	3,343,399
2017-05-22	62.300	62.920	61.880	62.450	56.912	3,686,059
2017-05-19	62.910	63.950	61.235	62.200	56.684	6,901,192
2017-05-18	61.850	62.160	61.010	61.070	55.654	3,702,876
2017-05-17	61.310	62.430	61.220	61.520	56.064	4,108,658
2017-05-16	60.540	61.870	59.670	61.500	56.046	8,804,297
2017-05-15	63.450	63.620	62.280	62.350	56.821	5,505,106
2017-05-12	64.980	65.120	63.470	63.490	57.859	3,332,452
2017-05-11	65.590	65.802	64.570	65.230	59.445	2,691,075
2017-05-10	65.270	66.530	64.940	66.050	60.192	3,073,188
2017-05-09	64.590	65.590	64.360	65.220	59.436	1,696,417
2017-05-08	64.750	64.890	64.430	64.630	58.898	1,532,107
2017-05-05	64.700	64.895	64.410	64.700	58.962	1,922,288
2017-05-04	65.140	65.390	64.330	64.570	58.844	1,876,213
2017-05-03	64.850	65.220	64.660	65.140	59.363	1,741,869
2017-05-02	64.070	64.765	63.960	64.720	58.980	2,524,271
2017-05-01	65.300	65.430	64.070	64.080	58.397	1,813,992
2017-04-28	65.590	65.590	64.650	65.000	59.236	2,823,968
2017-04-27	65.030	65.890	65.020	65.540	59.728	2,349,525
2017-04-26	65.130	65.510	64.930	65.050	59.281	1,910,586
2017-04-25	65.210	65.340	64.520	64.750	59.008	1,804,019
2017-04-24	65.420	65.700	64.660	65.060	59.290	2,119,081
2017-04-21	64.660	64.930	64.110	64.900	59.144	2,150,086
2017-04-20	63.790	65.001	63.790	64.660	58.926	2,857,768
2017-04-19	63.740	64.080	63.560	63.730	58.078	2,007,550
2017-04-18	63.320	63.610	63.170	63.410	57.787	1,756,518
2017-04-17	63.560	63.640	63.020	63.280	57.668	1,869,409
2017-04-13	63.890	64.020	63.190	63.200	57.595	1,742,964
2017-04-12	64.080	64.090	63.645	63.730	58.078	2,225,369
2017-04-11	63.460	63.990	63.220	63.910	58.242	2,060,472
2017-04-10	63.000	63.810	63.000	63.500	57.869	2,197,473
2017-04-07	63.540	63.580	62.960	63.090	57.495	3,140,820
2017-04-06	62.930	64.000	62.868	63.450	57.823	4,468,617

← NewerPage 40 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.