Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	375.08	375.08	375.08	375.08	39.221	40
2024-02-27	367.79	368.97	367.79	368.97	38.582	3,232
2024-02-26	368.52	368.52	368.52	368.52	38.535	16
2024-02-23	368.64	368.64	368.64	368.64	38.547	40
2024-02-22	362.17	363.44	362.17	363.44	38.004	16
2024-02-21	355.63	355.63	355.63	355.63	37.187	56
2024-02-20	355.94	355.94	355.94	355.94	37.219	8
2024-02-19	360.31	360.31	360.31	360.31	37.676	0
2024-02-16	360.31	360.31	360.31	360.31	37.676	8
2024-02-15	358.12	359.61	358.12	359.61	37.603	888
2024-02-14	357.59	357.59	357.59	357.59	37.392	8
2024-02-09	363.18	363.18	363.18	363.18	37.976	16
2024-02-08	362.21	363.09	362.21	363.09	37.967	2,408
2024-02-07	356.30	356.30	355.91	355.91	37.216	64
2024-02-06	351.72	351.72	351.72	351.72	36.778	16
2024-02-05	355.76	356.01	355.00	355.00	37.121	2,504
2024-02-02	357.00	358.25	357.00	358.25	37.461	160
2024-02-01	350.60	350.60	349.68	349.68	36.565	3,216
2024-01-31	347.15	347.15	347.15	347.15	36.300	8
2024-01-30	353.15	353.15	353.15	353.15	36.927	24
2024-01-29	351.31	351.31	351.31	351.31	36.735	40
2024-01-26	346.46	346.46	346.46	346.46	36.228	0
2024-01-25	346.46	346.46	346.46	346.46	36.228	8
2024-01-24	342.33	342.33	342.33	342.33	35.796	8
2024-01-23	345.50	345.50	342.87	342.87	35.853	40
2024-01-22	343.48	343.48	343.48	343.48	35.916	32
2024-01-19	340.80	340.80	340.80	340.80	35.636	16
2024-01-18	337.65	337.65	337.65	337.65	35.307	16
2024-01-17	336.97	336.97	334.56	335.78	35.111	2,528
2024-01-16	335.15	335.15	335.15	335.15	35.045	64
2024-01-15	333.66	333.66	333.66	333.66	34.890	0
2024-01-12	333.66	333.66	333.66	333.66	34.890	16
2024-01-11	330.74	331.52	330.74	331.52	34.666	2,488
2024-01-10	332.76	332.76	332.76	332.76	34.795	0
2024-01-09	332.76	332.76	332.76	332.76	34.795	16
2024-01-08	330.04	330.04	330.04	330.04	34.511	8
2024-01-05	332.76	332.76	329.32	329.32	34.436	48
2024-01-04	334.00	334.00	334.00	334.00	34.925	0
2024-01-03	334.00	334.00	334.00	334.00	34.925	8
2024-01-02	337.37	337.37	337.37	337.37	35.277	48
2023-12-28	334.79	334.99	334.79	334.99	35.029	3,224
2023-12-27	330.51	330.51	330.51	330.51	34.560	8
2023-12-26	331.67	331.67	331.67	331.67	34.682	0
2023-12-22	331.67	331.67	331.67	331.67	34.682	32
2023-12-21	330.01	332.64	330.01	332.64	34.783	16
2023-12-20	333.74	333.74	333.74	333.74	34.898	8
2023-12-19	330.13	330.61	329.34	329.34	34.438	176
2023-12-18	326.43	330.27	326.43	330.27	34.535	40
2023-12-15	330.39	330.39	330.39	330.39	34.548	576
2023-12-14	331.36	331.52	331.36	331.52	34.666	3,288
2023-12-13	335.16	335.16	335.16	335.16	35.046	16
2023-12-12	335.69	335.69	335.69	335.69	35.102	40
2023-12-11	332.49	332.80	332.49	332.80	34.800	3,368
2023-12-08	324.05	325.63	324.05	325.63	34.050	1,848
2023-12-07	326.95	326.95	323.96	323.96	33.875	160
2023-12-06	325.70	325.70	324.73	324.73	33.956	3,304
2023-12-05	330.24	330.24	330.24	330.24	34.532	0
2023-12-04	326.00	330.24	326.00	330.24	34.532	760
2023-12-01	326.08	326.08	326.08	326.08	34.097	8
2023-11-30	319.27	319.27	319.27	319.27	32.921	48

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.