Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	63.920	64.950	63.851	64.900	58.885	2,141,609
2016-10-11	64.150	64.160	63.535	63.750	57.841	1,944,584
2016-10-10	64.680	64.990	64.080	64.200	58.250	1,823,514
2016-10-07	64.670	65.290	63.950	64.280	58.322	1,945,338
2016-10-06	64.240	64.540	63.830	64.370	58.404	1,757,512
2016-10-05	64.250	65.400	64.240	64.480	58.504	2,318,339
2016-10-04	64.140	64.690	64.020	64.260	58.304	1,597,497
2016-10-03	63.970	64.645	63.740	64.230	58.277	2,091,079
2016-09-30	63.870	64.530	63.530	64.300	58.340	2,041,974
2016-09-29	63.410	63.950	63.190	63.350	57.478	1,981,956
2016-09-28	64.490	64.506	63.230	63.430	57.551	2,197,746
2016-09-27	63.640	64.600	63.640	64.390	58.422	2,200,689
2016-09-26	64.120	64.260	63.480	63.760	57.850	1,762,763
2016-09-23	63.580	64.620	63.580	64.260	58.304	1,814,476
2016-09-22	63.580	64.280	63.498	63.980	58.050	2,083,184
2016-09-21	63.460	63.460	62.500	63.350	57.478	2,288,204
2016-09-20	62.540	63.010	62.370	62.910	57.079	2,622,345
2016-09-19	62.070	62.810	61.930	62.530	56.734	2,338,934
2016-09-16	61.810	62.020	61.311	61.930	56.190	2,934,647
2016-09-15	61.090	62.090	60.840	61.950	56.208	1,846,312
2016-09-14	61.170	61.610	61.040	61.300	55.618	1,902,895
2016-09-13	61.410	62.000	60.810	61.170	55.500	2,409,674
2016-09-12	60.860	61.790	60.790	61.710	55.990	2,244,050
2016-09-09	62.200	62.420	60.770	60.780	55.147	3,021,015
2016-09-08	62.640	63.000	62.450	62.720	56.907	2,082,880
2016-09-07	62.100	63.030	62.100	62.860	57.034	2,233,449
2016-09-06	62.530	62.750	61.830	62.750	56.934	2,361,336
2016-09-02	62.550	62.840	62.130	62.730	56.916	1,316,588
2016-09-01	62.460	62.510	61.630	62.380	56.598	1,813,488
2016-08-31	62.220	62.415	61.820	62.240	56.471	2,604,329
2016-08-30	62.910	63.080	62.080	62.300	56.403	2,190,701
2016-08-29	63.230	63.610	62.910	63.110	57.136	2,540,311
2016-08-26	63.460	63.900	62.950	63.260	57.272	2,222,529
2016-08-25	63.830	64.020	62.900	63.410	57.408	3,491,973
2016-08-24	64.170	64.310	63.660	63.870	57.825	2,418,966
2016-08-23	64.760	64.970	64.170	64.300	58.214	2,887,615
2016-08-22	65.070	65.260	64.370	64.450	58.350	4,935,669
2016-08-19	64.500	66.280	64.200	65.060	58.902	7,260,000
2016-08-18	62.490	63.650	62.300	62.880	56.928	4,835,301
2016-08-17	61.880	62.380	61.680	62.300	56.403	2,979,823
2016-08-16	62.330	63.068	61.820	61.870	56.014	4,645,856
2016-08-15	63.330	63.620	63.020	63.220	57.236	3,216,616
2016-08-12	61.500	63.140	61.300	63.120	57.146	3,110,717
2016-08-11	61.720	62.370	61.090	61.960	56.095	2,441,674
2016-08-10	61.020	61.330	60.500	61.060	55.281	2,595,385
2016-08-09	61.540	61.690	60.580	60.800	55.045	3,192,817
2016-08-08	61.820	61.880	61.240	61.510	55.688	2,294,003
2016-08-05	61.730	62.140	61.490	61.850	55.996	2,157,445
2016-08-04	61.440	61.800	61.170	61.490	55.670	2,060,450
2016-08-03	60.210	61.320	59.570	61.320	55.516	2,520,824
2016-08-02	61.370	61.650	60.330	60.680	54.936	2,118,781
2016-08-01	61.720	62.020	61.080	61.580	55.751	2,103,350
2016-07-29	61.310	61.890	61.080	61.830	55.978	2,159,743
2016-07-28	61.400	61.700	60.900	61.330	55.525	2,405,926
2016-07-27	61.830	62.350	61.230	61.390	55.579	3,415,906
2016-07-26	61.040	62.020	61.040	61.980	56.113	3,674,932
2016-07-25	59.920	61.260	59.830	61.130	55.344	2,774,993
2016-07-22	59.600	60.190	59.130	59.970	54.294	1,976,735
2016-07-21	59.320	59.500	58.900	59.220	53.615	1,570,395
2016-07-20	59.220	59.500	59.060	59.320	53.705	1,751,393

← NewerPage 43 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.