Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	58.890	59.290	58.820	59.210	53.606	2,208,263
2016-07-18	58.410	59.370	58.320	58.950	53.370	2,184,675
2016-07-15	58.340	58.340	57.890	58.190	52.682	2,187,051
2016-07-14	58.240	58.260	57.800	58.020	52.528	1,862,314
2016-07-13	58.230	58.510	57.700	58.040	52.546	2,238,022
2016-07-12	58.230	58.355	57.600	57.900	52.420	3,134,095
2016-07-11	58.160	58.320	57.610	58.060	52.564	2,868,576
2016-07-08	57.000	58.220	56.695	58.190	52.682	2,466,180
2016-07-07	56.530	56.810	56.310	56.560	51.206	1,762,049
2016-07-06	56.340	56.800	55.990	56.790	51.415	2,822,324
2016-07-05	56.190	56.525	55.890	56.360	51.025	1,577,292
2016-07-01	56.550	57.230	56.160	56.350	51.016	1,959,706
2016-06-30	55.860	56.730	55.610	56.690	51.324	2,604,455
2016-06-29	55.540	56.340	55.540	55.770	50.491	3,042,368
2016-06-28	54.680	55.450	54.510	55.340	50.102	2,825,255
2016-06-27	54.300	54.870	53.340	54.750	49.568	4,217,610
2016-06-24	52.750	54.950	52.750	54.420	49.269	5,501,492
2016-06-23	54.690	54.980	53.820	54.070	48.952	2,249,085
2016-06-22	54.800	55.232	54.140	54.430	49.278	2,981,564
2016-06-21	54.310	54.980	54.150	54.850	49.658	2,765,787
2016-06-20	54.700	55.250	54.160	54.200	49.070	2,152,680
2016-06-17	54.310	54.490	53.910	54.250	49.115	3,557,527
2016-06-16	54.130	54.570	54.000	54.430	49.278	2,272,556
2016-06-15	53.910	54.660	53.820	54.320	49.178	3,625,225
2016-06-14	53.500	54.020	53.230	53.890	48.789	3,433,817
2016-06-13	53.550	53.850	53.030	53.540	48.472	3,103,268
2016-06-10	53.600	53.930	53.260	53.630	48.554	2,859,256
2016-06-09	53.320	54.500	52.930	54.220	49.088	4,723,850
2016-06-08	53.240	53.590	52.990	53.450	48.391	2,442,098
2016-06-07	52.380	53.400	52.270	53.180	48.146	3,828,160
2016-06-06	53.200	53.345	52.060	52.340	47.386	3,106,786
2016-06-03	53.470	53.470	52.870	53.090	48.065	2,591,141
2016-06-02	53.340	53.770	53.200	53.690	48.486	2,216,372
2016-06-01	53.470	53.870	53.255	53.300	48.134	2,197,249
2016-05-31	54.410	54.440	53.060	53.400	48.224	3,004,359
2016-05-27	54.070	54.230	53.590	53.920	48.694	2,254,911
2016-05-26	53.710	54.440	53.540	53.880	48.657	2,568,364
2016-05-25	53.290	53.880	52.820	53.410	48.233	2,901,817
2016-05-24	52.640	53.550	52.520	53.360	48.188	3,007,685
2016-05-23	52.530	53.050	52.170	52.400	47.321	4,340,399
2016-05-20	52.050	53.950	52.000	52.490	47.402	11,595,430
2016-05-19	54.630	55.860	54.620	55.520	50.138	5,564,905
2016-05-18	54.120	54.700	53.340	54.310	49.046	3,216,627
2016-05-17	56.690	57.210	54.140	54.520	49.235	4,934,176
2016-05-16	54.170	55.930	54.000	55.740	50.337	3,182,475
2016-05-13	55.090	55.640	54.280	54.320	49.055	3,385,126
2016-05-12	54.540	55.350	53.870	55.090	49.750	3,635,976
2016-05-11	55.400	55.834	54.430	54.440	49.163	5,519,418
2016-05-10	58.240	58.500	57.230	57.560	51.981	2,393,729
2016-05-09	57.820	58.360	56.920	58.160	52.523	2,305,180
2016-05-06	55.510	57.090	55.510	57.070	51.538	2,074,931
2016-05-05	57.510	57.900	56.440	56.470	50.996	1,897,042
2016-05-04	56.950	57.800	56.686	57.640	52.053	1,661,026
2016-05-03	57.280	57.690	56.660	57.300	51.746	1,499,319
2016-05-02	57.070	57.780	56.680	57.590	52.008	1,267,867
2016-04-29	56.940	57.100	56.070	56.780	51.276	2,941,203
2016-04-28	57.990	58.225	57.310	57.440	51.872	2,032,496
2016-04-27	57.590	58.305	57.130	58.210	52.568	1,918,602
2016-04-26	57.130	57.840	56.870	57.600	52.017	1,577,882
2016-04-25	56.690	57.120	56.140	57.000	51.475	2,073,580

← NewerPage 44 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.