Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 368.29 | 368.29 | 368.29 | 368.29 | 39.048 | 12,160 |
| 2024-05-23 | 339.32 | 339.32 | 339.32 | 339.32 | 35.976 | 0 |
| 2024-05-22 | 339.32 | 339.32 | 339.32 | 339.32 | 35.976 | 16 |
| 2024-05-21 | 337.28 | 337.28 | 337.28 | 337.28 | 35.760 | 0 |
| 2024-05-20 | 337.13 | 337.28 | 337.13 | 337.28 | 35.760 | 2,416 |
| 2024-05-17 | 339.32 | 339.32 | 339.32 | 339.32 | 35.976 | 24 |
| 2024-05-16 | 341.28 | 341.28 | 341.28 | 341.28 | 36.184 | 0 |
| 2024-05-15 | 341.28 | 341.28 | 341.28 | 341.28 | 36.184 | 0 |
| 2024-05-14 | 341.12 | 341.28 | 341.12 | 341.28 | 36.184 | 4,104 |
| 2024-05-13 | 343.80 | 345.10 | 343.80 | 345.10 | 36.589 | 24 |
| 2024-05-10 | 344.80 | 344.80 | 344.80 | 344.80 | 36.557 | 120 |
| 2024-05-09 | 346.16 | 346.16 | 346.15 | 346.15 | 36.700 | 2,448 |
| 2024-05-08 | 336.81 | 337.06 | 336.81 | 337.06 | 35.737 | 896 |
| 2024-05-07 | 332.85 | 333.87 | 332.85 | 333.87 | 35.398 | 904 |
| 2024-05-06 | 331.65 | 334.94 | 331.65 | 334.94 | 35.512 | 104 |
| 2024-05-03 | 332.64 | 332.64 | 332.64 | 332.64 | 35.268 | 16 |
| 2024-05-02 | 327.35 | 327.35 | 327.35 | 327.35 | 34.707 | 32 |
| 2024-04-30 | 335.07 | 335.07 | 335.07 | 335.07 | 35.526 | 40 |
| 2024-04-29 | 340.72 | 340.72 | 332.86 | 332.86 | 35.291 | 4,240 |
| 2024-04-26 | 343.28 | 343.28 | 343.28 | 343.28 | 36.396 | 16 |
| 2024-04-25 | 341.23 | 341.23 | 341.23 | 341.23 | 36.179 | 0 |
| 2024-04-24 | 341.23 | 341.23 | 341.23 | 341.23 | 36.179 | 40 |
| 2024-04-23 | 342.06 | 342.47 | 341.95 | 342.47 | 36.310 | 2,448 |
| 2024-04-22 | 346.06 | 346.06 | 346.06 | 346.06 | 36.691 | 24 |
| 2024-04-19 | 345.64 | 346.64 | 345.64 | 346.64 | 36.752 | 2,656 |
| 2024-04-18 | 347.43 | 347.43 | 347.43 | 347.43 | 36.836 | 0 |
| 2024-04-17 | 347.43 | 347.43 | 347.43 | 347.43 | 36.836 | 8 |
| 2024-04-16 | 352.89 | 352.89 | 352.89 | 352.89 | 37.415 | 48 |
| 2024-04-15 | 346.85 | 346.85 | 346.85 | 346.85 | 36.775 | 24 |
| 2024-04-12 | 351.75 | 351.75 | 347.40 | 347.40 | 36.833 | 3,224 |
| 2024-04-11 | 355.96 | 356.64 | 355.96 | 356.64 | 37.813 | 1,712 |
| 2024-04-10 | 352.41 | 352.41 | 351.75 | 351.75 | 37.294 | 64 |
| 2024-04-09 | 350.10 | 350.79 | 350.10 | 350.53 | 37.165 | 1,744 |
| 2024-04-08 | 353.71 | 353.71 | 353.44 | 353.44 | 37.473 | 24 |
| 2024-04-05 | 352.87 | 352.87 | 352.87 | 352.87 | 37.413 | 24 |
| 2024-04-04 | 355.57 | 355.57 | 351.65 | 351.65 | 37.284 | 16 |
| 2024-04-03 | 359.70 | 359.70 | 355.57 | 355.57 | 37.699 | 3,080 |
| 2024-04-02 | 363.05 | 364.03 | 363.05 | 364.03 | 38.596 | 80 |
| 2024-04-01 | 367.47 | 367.47 | 367.22 | 367.22 | 38.934 | 1,696 |
| 2024-03-28 | 369.00 | 369.00 | 368.89 | 368.89 | 39.112 | 136 |
| 2024-03-27 | 363.90 | 364.73 | 363.90 | 363.96 | 38.589 | 2,592 |
| 2024-03-26 | 359.70 | 359.70 | 359.70 | 359.70 | 38.137 | 0 |
| 2024-03-25 | 360.75 | 360.75 | 359.70 | 359.70 | 38.137 | 3,296 |
| 2024-03-22 | 365.56 | 365.56 | 365.56 | 365.56 | 38.758 | 16 |
| 2024-03-21 | 367.04 | 367.04 | 367.04 | 367.04 | 38.915 | 48 |
| 2024-03-20 | 365.56 | 365.56 | 365.56 | 365.56 | 38.758 | 504 |
| 2024-03-19 | 367.24 | 367.24 | 367.24 | 367.24 | 38.937 | 880 |
| 2024-03-18 | 365.04 | 365.04 | 365.04 | 365.04 | 38.703 | 24 |
| 2024-03-15 | 365.74 | 365.74 | 365.74 | 365.74 | 38.777 | 0 |
| 2024-03-14 | 365.74 | 365.74 | 365.74 | 365.74 | 38.777 | 24 |
| 2024-03-13 | 366.99 | 366.99 | 366.99 | 366.99 | 38.910 | 16 |
| 2024-03-12 | 365.20 | 365.20 | 365.20 | 365.20 | 38.188 | 24 |
| 2024-03-11 | 363.53 | 363.60 | 363.53 | 363.60 | 38.020 | 1,688 |
| 2024-03-08 | 362.21 | 362.21 | 362.21 | 362.21 | 37.875 | 24 |
| 2024-03-07 | 362.75 | 364.86 | 362.75 | 363.79 | 38.040 | 1,216 |
| 2024-03-06 | 365.50 | 365.50 | 364.74 | 364.74 | 38.139 | 48 |
| 2024-03-05 | 370.38 | 370.38 | 370.38 | 370.38 | 38.729 | 0 |
| 2024-03-04 | 370.38 | 370.38 | 370.38 | 370.38 | 38.729 | 0 |
| 2024-03-01 | 371.11 | 371.11 | 370.38 | 370.38 | 38.729 | 2,424 |
| 2024-02-29 | 370.20 | 370.20 | 370.00 | 370.00 | 38.689 | 120 |
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.