Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 399.81 | 399.81 | 399.81 | 399.81 | 44.868 | 64 |
| 2024-08-16 | 403.98 | 403.98 | 403.98 | 403.98 | 45.336 | 8 |
| 2024-08-15 | 403.98 | 403.98 | 402.48 | 403.82 | 45.318 | 416 |
| 2024-08-14 | 387.08 | 387.08 | 387.08 | 387.08 | 43.439 | 16 |
| 2024-08-13 | 386.69 | 386.69 | 386.69 | 386.69 | 43.396 | 40 |
| 2024-08-12 | 385.95 | 385.95 | 385.95 | 385.95 | 43.313 | 0 |
| 2024-08-09 | 385.95 | 385.95 | 385.95 | 385.95 | 43.313 | 64 |
| 2024-08-08 | 386.84 | 386.84 | 386.84 | 386.84 | 43.412 | 56 |
| 2024-08-07 | 386.26 | 386.26 | 386.26 | 386.26 | 43.347 | 8 |
| 2024-08-06 | 390.00 | 390.00 | 390.00 | 390.00 | 43.767 | 72 |
| 2024-08-05 | 389.25 | 389.25 | 389.25 | 389.25 | 43.683 | 24 |
| 2024-08-02 | 399.34 | 399.34 | 399.34 | 399.34 | 44.815 | 32 |
| 2024-08-01 | 408.27 | 408.27 | 408.27 | 408.27 | 45.817 | 120 |
| 2024-07-31 | 405.46 | 405.46 | 405.46 | 405.46 | 45.502 | 8 |
| 2024-07-30 | 399.59 | 399.59 | 399.59 | 399.59 | 44.843 | 3,200 |
| 2024-07-29 | 399.84 | 399.84 | 399.84 | 399.84 | 44.871 | 32 |
| 2024-07-26 | 399.25 | 399.25 | 398.27 | 398.27 | 44.695 | 3,232 |
| 2024-07-25 | 399.38 | 399.38 | 399.38 | 399.38 | 44.820 | 16 |
| 2024-07-24 | 403.82 | 404.71 | 403.82 | 404.71 | 45.418 | 4,416 |
| 2024-07-23 | 400.66 | 400.66 | 400.66 | 400.66 | 44.963 | 328 |
| 2024-07-22 | 403.11 | 403.20 | 403.11 | 403.20 | 45.248 | 912 |
| 2024-07-19 | 401.73 | 401.73 | 401.73 | 401.73 | 45.083 | 16 |
| 2024-07-18 | 403.50 | 403.50 | 403.50 | 403.50 | 45.282 | 56 |
| 2024-07-17 | 405.07 | 405.07 | 402.91 | 404.48 | 45.392 | 24 |
| 2024-07-16 | 405.07 | 405.07 | 405.07 | 405.07 | 45.458 | 40 |
| 2024-07-15 | 411.01 | 411.01 | 405.22 | 405.34 | 45.489 | 2,424 |
| 2024-07-12 | 414.00 | 414.00 | 414.00 | 414.00 | 46.460 | 8 |
| 2024-07-11 | 408.87 | 412.00 | 408.87 | 412.00 | 46.236 | 4,680 |
| 2024-07-10 | 401.36 | 401.36 | 401.36 | 401.36 | 45.042 | 56 |
| 2024-07-09 | 397.48 | 398.39 | 397.48 | 398.39 | 44.709 | 96 |
| 2024-07-08 | 401.73 | 401.73 | 401.73 | 401.73 | 45.083 | 24 |
| 2024-07-05 | 398.36 | 398.36 | 398.36 | 398.36 | 44.705 | 864 |
| 2024-07-04 | 405.08 | 405.08 | 405.08 | 405.08 | 45.459 | 0 |
| 2024-07-03 | 402.96 | 405.08 | 402.96 | 405.08 | 45.459 | 2,456 |
| 2024-07-02 | 409.54 | 412.05 | 409.54 | 412.05 | 46.242 | 1,120 |
| 2024-07-01 | 408.23 | 408.23 | 408.23 | 408.23 | 45.813 | 32 |
| 2024-06-28 | 405.70 | 405.70 | 405.70 | 405.70 | 45.529 | 168 |
| 2024-06-27 | 402.32 | 402.72 | 402.32 | 402.72 | 45.195 | 2,560 |
| 2024-06-26 | 408.41 | 408.41 | 408.41 | 408.41 | 45.833 | 40 |
| 2024-06-25 | 404.26 | 404.26 | 402.28 | 402.28 | 45.145 | 1,912 |
| 2024-06-24 | 403.82 | 403.82 | 402.67 | 402.67 | 45.189 | 2,480 |
| 2024-06-21 | 402.54 | 402.54 | 402.54 | 402.54 | 45.174 | 0 |
| 2024-06-20 | 403.24 | 403.24 | 402.54 | 402.54 | 45.174 | 888 |
| 2024-06-19 | 406.38 | 406.38 | 406.38 | 406.38 | 45.605 | 0 |
| 2024-06-18 | 408.36 | 408.36 | 406.38 | 406.38 | 45.605 | 1,136 |
| 2024-06-17 | 406.15 | 406.84 | 406.15 | 406.84 | 45.657 | 3,216 |
| 2024-06-14 | 392.32 | 392.32 | 392.02 | 392.02 | 43.994 | 3,208 |
| 2024-06-13 | 391.97 | 391.97 | 391.97 | 391.97 | 43.988 | 24 |
| 2024-06-12 | 389.73 | 389.73 | 389.73 | 389.73 | 43.737 | 16 |
| 2024-06-11 | 386.06 | 386.06 | 386.06 | 386.06 | 43.325 | 8 |
| 2024-06-10 | 367.84 | 388.00 | 367.84 | 387.62 | 43.500 | 40 |
| 2024-06-07 | 435.17 | 435.17 | 383.50 | 383.50 | 43.038 | 48 |
| 2024-06-06 | 378.44 | 378.44 | 378.44 | 378.44 | 40.124 | 32 |
| 2024-06-05 | 381.21 | 381.21 | 381.21 | 381.21 | 40.418 | 24 |
| 2024-06-04 | 371.66 | 371.66 | 371.66 | 371.66 | 39.405 | 16 |
| 2024-06-03 | 368.01 | 368.01 | 368.00 | 368.00 | 39.017 | 888 |
| 2024-05-31 | 363.93 | 365.62 | 363.93 | 365.62 | 38.765 | 4,512 |
| 2024-05-29 | 358.92 | 361.45 | 357.16 | 361.45 | 38.323 | 88 |
| 2024-05-28 | 363.52 | 363.52 | 357.16 | 357.16 | 37.868 | 4,896 |
| 2024-05-27 | 368.29 | 368.29 | 368.29 | 368.29 | 39.048 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.3909 USD |
| 2026-03-11 | 0.3883 USD |
| 2025-12-05 | 0.3723 USD |
| 2025-09-05 | 0.3644 USD |
| 2025-06-06 | 0.3733 USD |
| 2025-03-14 | 0.3907 USD |
| 2024-12-06 | 0.3858 USD |
| 2024-09-06 | 0.3388 USD |
| 2024-06-07 | 1.3064 USD |
| 2024-03-13 | 0.3140 USD |
| 2023-12-01 | 0.2771 USD |
| 2023-09-01 | 0.8515 USD |
| 2023-06-02 | 0.2712 USD |
| 2023-03-10 | 0.2868 USD |
| 2022-12-05 | 6.6654 USD |
| 2022-12-02 | 0.2818 USD |
| 2022-09-05 | 6.4446 USD |
| 2022-09-02 | 0.2725 USD |
| 2022-06-06 | 6.5889 USD |
| 2022-06-03 | 0.2786 USD |
| 2022-03-14 | 5.8254 USD |
| 2022-03-11 | 0.2462 USD |
| 2021-12-06 | 6.4718 USD |
| 2021-12-03 | 0.2736 USD |
| 2021-09-03 | 6.1431 USD |
| 2021-09-02 | 0.2597 USD |
| 2021-06-07 | 5.7056 USD |
| 2021-06-04 | 0.2412 USD |
| 2021-03-12 | 0.2739 USD |
| 2020-03-16 | 5.9188 USD |
| 2020-03-13 | 0.2450 USD |
| 2019-12-05 | 4.2852 USD |
| 2019-12-04 | 0.1704 USD |
| 2019-09-11 | 4.2461 USD |
| 2019-09-10 | 0.1758 USD |
| 2019-06-10 | 3.9067 USD |
| 2019-03-14 | 3.9615 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.