Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	65.270	65.980	65.270	65.450	59.503	2,182,208
2017-01-06	65.790	65.985	65.260	65.310	59.376	2,183,152
2017-01-05	65.720	66.590	65.550	65.690	59.721	2,799,080
2017-01-04	65.660	66.760	65.620	66.550	60.503	2,970,630
2017-01-03	66.020	66.970	65.390	65.610	59.648	3,023,889
2016-12-30	66.690	66.960	65.493	65.600	59.639	2,777,536
2016-12-29	66.490	67.140	66.275	66.370	60.339	1,670,181
2016-12-28	67.280	67.590	66.475	66.520	60.476	1,808,563
2016-12-27	67.260	67.710	67.140	67.150	61.048	1,266,398
2016-12-23	67.150	67.580	67.070	67.110	61.012	1,411,535
2016-12-22	67.830	67.960	66.990	67.110	61.012	2,058,542
2016-12-21	68.450	68.730	67.970	68.000	61.821	2,105,935
2016-12-20	68.520	69.000	68.140	68.430	62.212	3,205,888
2016-12-19	69.000	69.240	68.340	68.410	62.194	4,173,781
2016-12-16	67.490	69.530	67.290	69.530	63.212	11,132,690
2016-12-15	67.680	67.940	67.070	67.270	61.158	3,237,709
2016-12-14	68.400	68.460	67.210	67.440	61.312	2,827,267
2016-12-13	67.690	68.690	67.440	68.270	62.067	2,698,604
2016-12-12	67.450	67.810	67.010	67.390	61.267	1,786,673
2016-12-09	67.780	67.780	66.910	67.620	61.476	2,198,682
2016-12-08	68.130	68.440	67.470	67.700	61.548	2,451,256
2016-12-07	67.380	68.300	67.050	68.260	62.058	2,360,186
2016-12-06	67.260	67.500	66.700	67.260	61.148	2,626,176
2016-12-05	67.690	67.920	66.870	67.150	61.048	2,765,717
2016-12-02	67.450	67.880	67.190	67.360	61.117	2,248,663
2016-12-01	67.460	67.950	67.090	67.380	61.135	2,925,465
2016-11-30	68.450	68.715	67.580	67.590	61.325	4,411,627
2016-11-29	68.600	68.850	68.210	68.570	62.214	2,221,271
2016-11-28	68.790	69.000	68.285	68.360	62.024	2,693,812
2016-11-25	69.550	69.550	68.860	69.040	62.641	1,036,448
2016-11-23	68.810	69.740	68.530	69.250	62.831	2,833,186
2016-11-22	68.650	69.810	68.549	68.940	62.550	7,715,524
2016-11-21	68.020	68.360	67.560	67.930	61.634	4,024,478
2016-11-18	67.720	68.840	66.600	68.000	61.697	6,999,124
2016-11-17	64.110	65.530	63.110	65.530	59.456	4,038,274
2016-11-16	63.090	64.090	62.920	63.860	57.941	3,744,476
2016-11-15	64.000	64.010	61.980	63.090	57.242	4,099,789
2016-11-14	63.730	64.468	63.570	63.600	57.705	3,865,045
2016-11-11	63.130	63.900	62.520	63.640	57.741	3,390,878
2016-11-10	63.130	64.640	62.930	63.240	57.378	3,491,177
2016-11-09	61.530	63.000	61.000	62.860	57.034	2,880,823
2016-11-08	62.590	63.690	62.285	62.850	57.025	2,801,695
2016-11-07	61.910	62.880	61.630	62.590	56.789	3,191,896
2016-11-04	61.030	62.140	61.030	61.400	55.709	2,293,754
2016-11-03	62.320	62.390	61.200	61.280	55.600	2,118,712
2016-11-02	62.180	62.410	61.826	62.110	56.353	1,843,283
2016-11-01	62.400	62.691	61.820	62.110	56.353	3,157,912
2016-10-31	62.430	62.570	61.900	62.540	56.743	3,183,384
2016-10-28	62.190	62.550	61.780	62.280	56.507	2,324,665
2016-10-27	63.500	63.620	62.080	62.310	56.535	2,236,454
2016-10-26	63.060	63.980	62.995	63.500	57.614	2,040,013
2016-10-25	63.040	63.330	62.560	63.130	57.279	1,758,017
2016-10-24	63.730	63.930	63.140	63.390	57.515	2,108,066
2016-10-21	63.190	63.420	62.770	63.400	57.524	1,800,110
2016-10-20	63.470	63.995	63.240	63.410	57.533	2,043,059
2016-10-19	64.600	64.600	63.030	63.360	57.487	3,018,958
2016-10-18	64.660	64.900	63.540	63.550	57.660	2,262,729
2016-10-17	64.700	65.050	64.280	64.390	58.422	2,152,897
2016-10-14	64.940	65.144	64.540	64.660	58.667	1,626,664
2016-10-13	64.620	64.830	64.050	64.810	58.803	2,001,996

← NewerPage 42 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.