Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	316.85	316.85	316.85	316.85	32.672	32
2023-11-28	317.84	318.13	317.54	318.13	32.804	1,040
2023-11-27	320.84	320.84	320.84	320.84	33.083	880
2023-11-24	319.13	320.80	319.13	320.80	33.079	1,216
2023-11-23	320.54	320.54	320.54	320.54	33.052	0
2023-11-22	320.54	320.54	320.54	320.54	33.052	0
2023-11-21	316.01	320.54	316.01	320.54	33.052	1,784
2023-11-20	313.52	313.52	313.52	313.52	32.328	200
2023-11-17	317.65	317.84	317.17	317.17	32.705	9,816
2023-11-16	292.81	292.81	292.16	292.16	30.126	4,808
2023-11-14	303.44	303.44	303.44	303.44	31.289	32
2023-11-13	304.00	304.00	300.80	301.93	31.133	896
2023-11-10	300.90	300.90	300.90	300.90	31.027	0
2023-11-09	300.90	300.90	300.90	300.90	31.027	0
2023-11-08	301.20	301.20	300.90	300.90	31.027	3,248
2023-11-07	299.40	299.80	299.40	299.80	30.914	392
2023-11-06	297.30	297.30	297.30	297.30	30.656	104
2023-11-03	298.30	298.30	298.30	298.30	30.759	40
2023-11-01	287.89	289.82	287.89	288.01	29.698	3,256
2023-10-31	288.68	288.68	288.68	288.68	29.767	0
2023-10-30	285.90	288.69	285.90	288.68	29.767	2,576
2023-10-27	281.59	281.59	281.59	281.59	29.036	48
2023-10-26	285.94	285.94	285.94	285.94	29.484	40
2023-10-25	288.29	288.29	288.29	288.29	29.727	16
2023-10-24	289.50	290.01	289.40	289.40	29.841	3,384
2023-10-23	292.42	292.42	292.42	292.42	30.153	0
2023-10-20	292.42	292.42	292.42	292.42	30.153	8
2023-10-19	294.55	294.55	294.55	294.55	30.372	16
2023-10-18	298.50	298.50	296.91	296.91	30.616	152
2023-10-17	297.23	297.23	297.23	297.23	30.649	24
2023-10-16	292.99	293.60	292.99	293.60	30.274	4,224
2023-10-13	284.77	284.77	284.61	284.61	29.347	24
2023-10-11	286.66	286.66	286.66	286.66	29.559	0
2023-10-10	287.04	287.04	286.66	286.66	29.559	920
2023-10-09	290.45	290.45	290.45	290.45	29.950	40
2023-10-06	290.84	290.84	290.84	290.84	29.990	8
2023-10-05	289.15	289.15	289.00	289.00	29.800	6,424
2023-10-04	288.05	288.47	288.05	288.47	29.745	944
2023-10-03	287.39	287.39	285.88	287.10	29.604	18,288
2023-10-02	288.55	290.36	288.55	290.36	29.940	5,056
2023-09-29	284.48	284.48	284.48	284.48	29.334	352
2023-09-28	281.34	281.39	281.34	281.39	29.015	5,640
2023-09-27	276.48	276.48	276.48	276.48	28.509	296
2023-09-26	272.97	272.97	272.97	272.97	28.147	32
2023-09-25	271.88	272.77	271.88	272.77	28.126	3,296
2023-09-22	277.32	277.32	277.00	277.02	28.565	1,048
2023-09-21	279.25	279.25	279.25	279.25	28.795	392
2023-09-20	282.38	282.38	282.38	282.38	29.117	240
2023-09-19	283.41	283.41	283.41	283.41	29.224	176
2023-09-18	285.93	285.93	285.93	285.93	29.483	16
2023-09-15	288.55	288.55	288.55	288.55	29.754	24
2023-09-14	286.46	286.95	286.46	286.95	29.589	48
2023-09-13	288.49	288.49	288.10	288.10	29.707	3,312
2023-09-12	293.77	293.77	292.90	292.90	30.202	80
2023-09-11	292.64	292.64	292.21	292.58	30.169	72
2023-09-08	297.64	297.90	297.64	297.90	30.718	2,272
2023-09-06	298.13	298.13	298.13	298.13	30.741	8
2023-09-05	297.81	300.62	297.81	300.62	30.998	112
2023-09-04	298.37	298.37	298.37	298.37	30.766	0
2023-09-01	302.42	302.42	298.37	298.37	30.766	16

← NewerPage 13 of 21 · 1,247 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.