Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	63.690	63.820	62.460	62.530	56.985	4,965,872
2017-04-04	65.100	65.170	63.535	63.660	58.014	2,788,596
2017-04-03	66.050	66.050	65.020	65.180	59.400	2,313,769
2017-03-31	66.400	66.520	65.810	65.870	60.028	1,655,255
2017-03-30	65.940	66.630	65.870	66.610	60.703	1,741,351
2017-03-29	65.770	66.380	65.460	66.060	60.202	1,593,310
2017-03-28	65.270	65.860	64.755	65.770	59.937	2,075,302
2017-03-27	65.760	65.908	65.210	65.340	59.545	2,326,272
2017-03-24	66.090	66.545	65.690	66.120	60.256	1,857,415
2017-03-23	66.240	66.600	65.690	65.770	59.937	1,740,464
2017-03-22	66.000	66.490	65.410	66.350	60.466	1,821,990
2017-03-21	66.710	66.752	65.440	65.770	59.937	2,453,218
2017-03-20	67.460	67.640	66.275	66.460	60.566	2,135,786
2017-03-17	67.910	67.910	67.090	67.650	61.651	3,324,776
2017-03-16	67.240	67.950	67.220	67.310	61.341	1,863,461
2017-03-15	67.230	67.760	66.830	67.540	61.550	1,357,530
2017-03-14	66.880	67.460	66.710	67.280	61.313	1,648,637
2017-03-13	66.940	67.200	66.540	66.950	61.013	2,354,716
2017-03-10	67.110	67.140	66.440	66.960	61.022	2,016,916
2017-03-09	66.730	66.830	66.370	66.650	60.739	1,867,593
2017-03-08	66.710	67.110	66.430	66.710	60.794	1,965,765
2017-03-07	67.160	67.580	66.690	66.870	60.794	2,495,965
2017-03-06	67.060	67.540	66.640	67.400	61.276	2,819,433
2017-03-03	67.800	67.910	66.550	67.070	60.976	2,605,977
2017-03-02	66.730	68.380	66.620	67.810	61.648	3,312,086
2017-03-01	68.020	68.250	65.630	66.800	60.730	7,923,587
2017-02-28	68.850	68.850	68.050	68.580	62.348	3,499,444
2017-02-27	68.980	69.390	68.670	69.150	62.867	2,380,433
2017-02-24	67.750	69.370	67.520	69.010	62.739	3,232,916
2017-02-23	68.840	68.930	67.560	67.640	61.494	2,618,070
2017-02-22	68.930	69.395	68.720	69.040	62.767	2,540,905
2017-02-21	68.990	69.530	68.550	68.810	62.558	2,788,230
2017-02-17	68.220	68.590	67.870	68.550	62.321	4,137,520
2017-02-16	69.080	69.080	67.970	68.260	62.058	2,542,583
2017-02-15	68.510	68.950	68.390	68.920	62.658	2,377,656
2017-02-14	68.050	68.720	67.940	68.700	62.458	1,994,691
2017-02-13	69.000	69.030	67.990	68.050	61.867	2,116,662
2017-02-10	68.320	68.960	67.840	68.790	62.539	2,219,189
2017-02-09	67.800	68.440	67.697	68.170	61.976	1,818,388
2017-02-08	66.360	67.865	66.325	67.670	61.521	1,950,442
2017-02-07	66.350	66.680	66.080	66.360	60.330	1,368,177
2017-02-06	65.810	66.460	65.660	66.340	60.312	1,734,936
2017-02-03	65.910	66.580	65.620	65.960	59.967	1,698,715
2017-02-02	65.730	66.180	65.460	65.640	59.676	1,654,769
2017-02-01	66.020	66.320	65.480	65.880	59.894	2,148,230
2017-01-31	65.150	66.130	64.580	66.110	60.103	1,832,657
2017-01-30	65.260	65.683	64.680	65.390	59.448	1,655,363
2017-01-27	65.820	65.870	64.940	65.330	59.394	1,967,582
2017-01-26	66.140	66.350	65.520	65.570	59.612	2,090,545
2017-01-25	66.340	66.499	65.710	65.960	59.967	2,194,208
2017-01-24	65.190	66.220	65.190	66.110	60.103	1,676,624
2017-01-23	65.810	66.066	64.885	65.110	59.194	2,048,752
2017-01-20	66.280	66.440	65.480	66.000	60.003	1,732,699
2017-01-19	66.770	67.000	65.830	65.960	59.967	1,469,307
2017-01-18	67.400	67.400	66.720	66.900	60.821	1,935,592
2017-01-17	66.900	68.360	66.810	67.120	61.021	1,611,861
2017-01-13	66.510	67.090	66.490	66.930	60.848	1,418,126
2017-01-12	66.350	66.690	65.905	66.590	60.539	1,209,884
2017-01-11	66.790	67.210	66.080	66.550	60.503	1,919,558
2017-01-10	65.310	67.200	65.260	66.770	60.703	3,020,623

← NewerPage 41 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.